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 | ₩134,563 | ₩134,692 | ₩131,374 | ₩132,041 | -1.87% | 100.9만 |
| 2026.10.08 | ₩134,937 | ₩136,539 | ₩131,133 | ₩132,695 | -1.66% | 139.3만 |
| 2026.10.07 | ₩136,005 | ₩137,366 | ₩135,111 | ₩137,179 | +0.86% | 65.2만 |
| 2026.10.06 | ₩139,582 | ₩140,196 | ₩138,594 | ₩138,848 | -0.53% | 105만 |
| 2026.10.05 | ₩138,114 | ₩138,421 | ₩136,619 | ₩138,421 | +0.22% | 85.5만 |
| 2026.10.02 | ₩137,860 | ₩139,368 | ₩137,433 | ₩138,020 | +0.12% | 127.4만 |
| 2026.10.01 | ₩133,215 | ₩135,578 | ₩132,201 | ₩134,764 | +1.16% | 89.7만 |
| 2026.09.30 | ₩133,002 | ₩133,696 | ₩131,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,668 |
| -0.25% |
| 70.7만 |
| 2026.09.29 | ₩133,015 | ₩134,163 | ₩132,174 | ₩132,641 | -0.28% | 62.3만 |
|---|
| 2026.09.28 | ₩132,628 | ₩132,975 | ₩128,904 | ₩130,906 | -1.30% | 162.7만 |
|---|
| 2026.09.25 | ₩132,375 | ₩133,736 | ₩131,827 | ₩133,042 | +0.50% | 73.1만 |
|---|
| 2026.09.24 | ₩129,412 | ₩131,494 | ₩128,744 | ₩131,147 | +1.34% | 80.3만 |
|---|
| 2026.09.23 | ₩132,815 | ₩132,975 | ₩129,892 | ₩131,654 | -0.87% | 97.3만 |
|---|
| 2026.09.22 | ₩129,211 | ₩133,489 | ₩129,158 | ₩133,242 | +3.12% | 180.8만 |
|---|
| 2026.09.21 | ₩127,530 | ₩131,187 | ₩126,642 | ₩130,573 | +2.39% | 124.7만 |
|---|
| 2026.09.18 | ₩122,925 | ₩125,327 | ₩122,845 | ₩125,274 | +1.91% | 47.6만 |
|---|
| 2026.09.17 | ₩121,804 | ₩122,378 | ₩121,270 | ₩121,897 | +0.08% | 97.4만 |
|---|
| 2026.09.16 | ₩119,228 | ₩119,989 | ₩117,026 | ₩118,213 | -0.85% | 162.7만 |
|---|
| 2026.09.15 | ₩118,307 | ₩118,787 | ₩116,970 | ₩117,453 | -0.72% | 229.1만 |
|---|
| 2026.09.14 | ₩117,453 | ₩118,614 | ₩116,759 | ₩117,012 | -0.38% | 244.2만 |
|---|
| 2026.09.11 | ₩123,833 | ₩125,167 | ₩123,139 | ₩124,260 | +0.34% | 78.5만 |
|---|
| 2026.09.10 | ₩122,284 | ₩123,299 | ₩121,524 | ₩122,091 | -0.16% | 86.7만 |
|---|
| 2026.09.09 | ₩124,166 | ₩126,288 | ₩124,166 | ₩125,394 | +0.99% | 88.8만 |
|---|
| 2026.09.08 | ₩125,541 | ₩126,355 | ₩124,446 | ₩124,927 | -0.49% | 130.5만 |
|---|
| 2026.09.04 | ₩121,050 | ₩123,479 | ₩120,469 | ₩123,325 | +1.88% | 114.3만 |
|---|
| 2026.09.03 | ₩118,013 | ₩119,468 | ₩116,198 | ₩119,321 | +1.11% | 59.7만 |
|---|
| 2026.09.02 | ₩118,213 | ₩119,668 | ₩117,212 | ₩119,148 | +0.79% | 151.4만 |
|---|
| 2026.09.01 | ₩118,988 | ₩119,682 | ₩117,406 | ₩118,654 | -0.28% | 320.1만 |
|---|
| 2026.08.31 | ₩120,723 | ₩121,657 | ₩120,217 | ₩121,136 | +0.34% | 101.3만 |
|---|
| 2026.08.28 | ₩123,779 | ₩124,019 | ₩120,175 | ₩120,496 | -2.65% | 137.4만 |
|---|
| 2026.08.27 | ₩124,767 | ₩125,221 | ₩122,811 | ₩124,874 | +0.09% | 148.5만 |
|---|
| 2026.08.26 | ₩121,056 | ₩122,204 | ₩120,509 | ₩121,991 | +0.77% | 89.3만 |
|---|
| 2026.08.25 | ₩122,258 | ₩123,032 | ₩120,749 | ₩121,710 | -0.45% | 218만 |
|---|
| 2026.08.24 | ₩121,457 | ₩121,457 | ₩118,360 | ₩120,029 | -1.18% | 144.4만 |
|---|
| 2026.08.21 | ₩125,234 | ₩125,474 | ₩122,231 | ₩123,352 | -1.50% | 125.7만 |
|---|
| 2026.08.20 | ₩123,165 | ₩124,647 | ₩122,344 | ₩123,993 | +0.67% | 67.7만 |
|---|
| 2026.08.19 | ₩127,036 | ₩127,550 | ₩122,204 | ₩123,312 | -2.93% | 210.2만 |
|---|
| 2026.08.18 | ₩127,570 | ₩128,491 | ₩124,233 | ₩125,955 | -1.27% | 214.1만 |
|---|
| 2026.08.17 | ₩132,254 | ₩134,116 | ₩131,774 | ₩132,628 | +0.28% | 80.6만 |
|---|
| 2026.08.14 | ₩130,693 | ₩131,253 | ₩128,904 | ₩130,453 | -0.18% | 218만 |
|---|
| 2026.08.13 | ₩130,132 | ₩133,442 | ₩130,132 | ₩130,933 | +0.62% | 133.9만 |
|---|
| 2026.08.12 | ₩131,747 | ₩131,747 | ₩130,106 | ₩130,212 | -1.17% | 296만 |
|---|
| 2026.08.11 | ₩128,144 | ₩128,217 | ₩126,102 | ₩127,049 | -0.85% | 170.3만 |
|---|
| 2026.08.10 | ₩130,733 | ₩130,800 | ₩126,008 | ₩126,048 | -3.58% | 145.7만 |
|---|
| 2026.08.07 | ₩129,732 | ₩130,533 | ₩126,942 | ₩129,732 | 0.00% | 83.6만 |
|---|
| 2026.08.06 | ₩124,460 | ₩128,991 | ₩123,018 | ₩126,529 | +1.66% | 98.5만 |
|---|
| 2026.08.05 | ₩127,369 | ₩129,852 | ₩125,835 | ₩126,168 | -0.94% | 153.9만 |
|---|
| 2026.08.04 | ₩125,327 | ₩128,758 | ₩124,593 | ₩127,943 | +2.09% | 191.5만 |
|---|
| 2026.08.03 | ₩116,285 | ₩120,748 | ₩114,743 | ₩120,095 | +3.28% | 252.7만 |
|---|
| 2026.07.31 | ₩123,566 | ₩124,900 | ₩117,893 | ₩118,854 | -3.81% | 197.2만 |
|---|
| 2026.07.30 | ₩115,958 | ₩119,807 | ₩115,077 | ₩118,681 | +2.35% | 232.8만 |
|---|
| 2026.07.29 | ₩115,090 | ₩116,892 | ₩109,725 | ₩109,765 | -4.63% | 375.4만 |
|---|
| 2026.07.28 | ₩116,732 | ₩117,506 | ₩113,449 | ₩115,878 | -0.73% | 412.2만 |
|---|
| 2026.07.27 | ₩125,314 | ₩125,588 | ₩117,826 | ₩121,363 | -3.15% | 266.7만 |
|---|
| 2026.07.24 | ₩128,090 | ₩128,677 | ₩123,032 | ₩124,180 | -3.05% | 153.9만 |
|---|
| 2026.07.23 | ₩128,597 | ₩131,067 | ₩128,037 | ₩129,678 | +0.84% | 176.2만 |
|---|
| 2026.07.22 | ₩126,876 | ₩131,560 | ₩126,796 | ₩130,346 | +2.74% | 130.5만 |
|---|
| 2026.07.21 | ₩129,011 | ₩130,279 | ₩126,929 | ₩129,772 | +0.59% | 154.1만 |
|---|
| 2026.07.20 | ₩125,281 | ₩126,836 | ₩123,058 | ₩123,352 | -1.54% | 335.9만 |
|---|
| 2026.07.17 | ₩120,122 | ₩125,407 | ₩117,573 | ₩122,605 | +2.07% | 244.2만 |
|---|
| 2026.07.16 | ₩126,609 | ₩128,010 | ₩123,619 | ₩124,660 | -1.54% | 215.1만 |
|---|
| 2026.07.15 | ₩134,817 | ₩134,817 | ₩126,288 | ₩130,226 | -3.41% | 234.3만 |
|---|
| 2026.07.14 | ₩135,631 | ₩135,759 | ₩131,120 | ₩133,002 | -1.94% | 319만 |
|---|
| 2026.07.13 | ₩132,348 | ₩132,895 | ₩129,065 | ₩129,598 | -2.08% | 214만 |
|---|
| 2026.07.10 | ₩134,136 | ₩137,219 | ₩133,022 | ₩136,218 | +1.55% | 105.9만 |
|---|
| 2026.07.09 | ₩138,087 | ₩139,155 | ₩135,645 | ₩136,098 | -1.44% | 155.1만 |
|---|
| 2026.07.08 | ₩127,596 | ₩132,481 | ₩127,596 | ₩132,068 | +3.50% | 291.5만 |
|---|
| 2026.07.07 | ₩129,131 | ₩130,439 | ₩125,621 | ₩129,171 | +0.03% | 316.6만 |
|---|
| 2026.07.06 | ₩136,245 | ₩139,143 | ₩135,411 | ₩135,511 | -0.54% | 164.2만 |
|---|
| 2026.07.02 | ₩140,276 | ₩142,104 | ₩129,985 | ₩132,521 | -5.53% | 508.3만 |
|---|
| 2026.07.01 | ₩143,986 | ₩145,441 | ₩139,936 | ₩140,289 | -2.57% | 334.2만 |
|---|
| 2026.06.30 | ₩145,001 | ₩150,513 | ₩144,547 | ₩149,619 | +3.18% | 130.3만 |
|---|
| 2026.06.29 | ₩139,542 | ₩144,200 | ₩134,230 | ₩143,906 | +3.13% | 170.7만 |
|---|
| 2026.06.26 | ₩141,210 | ₩141,984 | ₩138,207 | ₩138,394 | -1.99% | 398.1만 |
|---|
| 2026.06.25 | ₩149,419 | ₩149,419 | ₩140,476 | ₩146,549 | -1.92% | 430.5만 |
|---|
| 2026.06.24 | ₩142,318 | ₩142,865 | ₩137,740 | ₩141,264 | -0.74% | 436.4만 |
|---|
| 2026.06.23 | ₩142,945 | ₩145,575 | ₩140,449 | ₩141,624 | -0.92% | 480만 |
|---|
| 2026.06.22 | ₩153,489 | ₩153,936 | ₩151,114 | ₩153,636 | +0.10% | 219.4만 |
|---|
| 2026.06.18 | ₩148,151 | ₩151,954 | ₩147,777 | ₩150,526 | +1.60% | 210.9만 |
|---|
| 2026.06.17 | ₩144,187 | ₩146,776 | ₩141,544 | ₩141,651 | -1.76% | 497.8만 |
|---|
| 2026.06.16 | ₩147,376 | ₩148,564 | ₩139,635 | ₩139,635 | -5.25% | 338.1만 |
|---|
| 2026.06.15 | ₩146,816 | ₩148,524 | ₩145,655 | ₩148,084 | +0.86% | 294.4만 |
|---|
| 2026.06.12 | ₩137,847 | ₩142,051 | ₩136,419 | ₩140,530 | +1.95% | 272.5만 |
|---|
| 2026.06.11 | ₩130,946 | ₩138,581 | ₩130,946 | ₩138,407 | +5.70% | 580.5만 |
|---|
| 2026.06.10 | ₩130,466 | ₩135,231 | ₩127,770 | ₩128,237 | -1.71% | 448.6만 |
|---|
| 2026.06.09 | ₩138,834 | ₩139,408 | ₩123,926 | ₩132,962 | -4.23% | 645.7만 |
|---|
| 2026.06.08 | ₩135,191 | ₩137,994 | ₩133,189 | ₩135,618 | +0.32% | 347.7만 |
|---|
| 2026.06.05 | ₩137,473 | ₩137,873 | ₩128,451 | ₩128,517 | -6.51% | 688.1만 |
|---|
| 2026.06.04 | ₩139,622 | ₩145,228 | ₩137,026 | ₩143,105 | +2.49% | 480만 |
|---|
| 2026.06.03 | ₩147,176 | ₩147,537 | ₩142,371 | ₩146,255 | -0.63% | 318.4만 |
|---|
| 2026.06.02 | ₩140,009 | ₩144,293 | ₩138,808 | ₩144,213 | +3.00% | 235.9만 |
|---|
| 2026.06.01 | ₩133,829 | ₩137,466 | ₩132,668 | ₩136,178 | +1.76% | 191.7만 |
|---|
| 2026.05.29 | ₩136,232 | ₩137,820 | ₩133,796 | ₩134,844 | -1.02% | 147.9만 |
|---|
| 2026.05.28 | ₩133,589 | ₩136,185 | ₩131,627 | ₩134,804 | +0.91% | 147만 |
|---|
| 2026.05.27 | ₩137,980 | ₩137,980 | ₩130,800 | ₩133,482 | -3.26% | 291.9만 |
|---|
| 2026.05.26 | ₩132,361 | ₩135,871 | ₩131,894 | ₩135,244 | +2.18% | 232.8만 |
|---|
| 2026.05.22 | ₩127,236 | ₩129,291 | ₩126,782 | ₩128,197 | +0.76% | 133.9만 |
|---|
| 2026.05.21 | ₩123,619 | ₩126,075 | ₩123,325 | ₩125,688 | +1.67% | 154.3만 |
|---|
| 2026.05.20 | ₩121,390 | ₩124,180 | ₩121,110 | ₩124,153 | +2.28% | 150.2만 |
|---|
| 2026.05.19 | ₩116,118 | ₩120,990 | ₩114,463 | ₩118,827 | +2.33% | 394.3만 |
|---|
| 2026.05.18 | ₩123,859 | ₩124,126 | ₩116,558 | ₩118,734 | -4.14% | 299.5만 |
|---|
| 2026.05.15 | ₩122,418 | ₩124,099 | ₩121,043 | ₩121,697 | -0.59% | 205.9만 |
|---|
| 2026.05.14 | ₩125,901 | ₩127,543 | ₩124,874 | ₩126,796 | +0.71% | 236.4만 |
|---|
| 2026.05.13 | ₩125,995 | ₩127,169 | ₩123,312 | ₩126,248 | +0.20% | 168.3만 |
|---|
| 2026.05.12 | ₩124,260 | ₩125,194 | ₩118,334 | ₩123,112 | -0.92% | 402.4만 |
|---|
| 2026.05.11 | ₩124,807 | ₩127,193 | ₩124,233 | ₩126,889 | +1.67% | 280.2만 |
|---|
| 2026.05.08 | ₩120,189 | ₩123,726 | ₩119,655 | ₩123,699 | +2.92% | 128.7만 |
|---|
| 2026.05.07 | ₩119,655 | ₩119,815 | ₩116,332 | ₩117,306 | -1.96% | 226만 |
|---|
| 2026.05.06 | ₩118,734 | ₩120,576 | ₩116,225 | ₩120,563 | +1.54% | 236.2만 |
|---|
| 2026.05.05 | ₩112,968 | ₩116,185 | ₩112,581 | ₩115,331 | +2.09% | 107.7만 |
|---|
| 2026.05.04 | ₩112,107 | ₩112,287 | ₩109,578 | ₩110,699 | -1.26% | 152.6만 |
|---|
| 2026.05.01 | ₩109,618 | ₩111,580 | ₩109,031 | ₩111,246 | +1.49% | 133.4만 |
|---|
| 2026.04.30 | ₩109,391 | ₩110,452 | ₩107,443 | ₩110,312 | +0.84% | 161.6만 |
|---|
| 2026.04.29 | ₩106,802 | ₩107,936 | ₩106,228 | ₩107,883 | +1.01% | 146.3만 |
|---|
| 2026.04.28 | ₩105,040 | ₩107,022 | ₩103,652 | ₩105,414 | +0.36% | 323.4만 |
|---|
| 2026.04.27 | ₩110,619 | ₩110,819 | ₩107,649 | ₩109,338 | -1.16% | 216.6만 |
|---|
| 2026.04.24 | ₩109,698 | ₩110,966 | ₩107,883 | ₩110,419 | +0.66% | 256만 |
|---|
| 2026.04.23 | ₩104,666 | ₩107,189 | ₩104,226 | ₩105,894 | +1.17% | 180.7만 |
|---|
| 2026.04.22 | ₩103,118 | ₩104,133 | ₩101,890 | ₩104,079 | +0.93% | 126.5만 |
|---|
| 2026.04.21 | ₩101,650 | ₩102,110 | ₩100,489 | ₩101,343 | -0.30% | 162.3만 |
|---|
| 2026.04.20 | ₩100,836 | ₩101,076 | ₩99,414 | ₩100,822 | -0.01% | 78.3만 |
|---|
| 2026.04.17 | ₩99,701 | ₩100,395 | ₩98,941 | ₩100,382 | +0.68% | 156만 |
|---|
| 2026.04.16 | ₩96,832 | ₩98,313 | ₩96,098 | ₩97,993 | +1.20% | 101.1만 |
|---|
| 2026.04.15 | ₩96,765 | ₩97,112 | ₩94,896 | ₩97,019 | +0.26% | 67.9만 |
|---|
| 2026.04.14 | ₩96,178 | ₩96,912 | ₩94,997 | ₩96,898 | +0.75% | 75만 |
|---|
| 2026.04.13 | ₩92,921 | ₩95,017 | ₩92,814 | ₩94,950 | +2.18% | 74.2만 |
|---|
| 2026.04.10 | ₩92,307 | ₩94,136 | ₩92,187 | ₩93,415 | +1.20% | 85.8만 |
|---|
| 2026.04.09 | ₩89,624 | ₩91,400 | ₩89,624 | ₩91,306 | +1.88% | 66.3만 |
|---|
| 2026.04.08 | ₩89,037 | ₩89,591 | ₩87,396 | ₩89,451 | +0.46% | 158.3만 |
|---|
| 2026.04.07 | ₩82,951 | ₩84,105 | ₩81,830 | ₩84,099 | +1.38% | 48.3만 |
|---|
| 2026.04.06 | ₩82,978 | ₩83,645 | ₩82,177 | ₩83,151 | +0.21% | 41.8만 |
|---|
| 2026.04.02 | ₩78,813 | ₩82,484 | ₩78,813 | ₩82,284 | +4.40% | 56.7만 |
|---|
| 2026.04.01 | ₩80,882 | ₩82,924 | ₩80,602 | ₩81,977 | +1.35% | 92.1만 |
|---|
| 2026.03.31 | ₩76,358 | ₩79,761 | ₩76,331 | ₩79,681 | +4.35% | 107.1만 |
|---|
| 2026.03.30 | ₩79,067 | ₩79,307 | ₩74,449 | ₩75,036 | -5.10% | 83만 |
|---|
| 2026.03.27 | ₩79,094 | ₩79,955 | ₩78,026 | ₩78,360 | -0.93% | 48.1만 |
|---|
| 2026.03.26 | ₩82,350 | ₩82,350 | ₩79,681 | ₩79,694 | -3.23% | 115.6만 |
|---|
| 2026.03.25 | ₩83,552 | ₩84,326 | ₩82,958 | ₩83,712 | +0.19% | 186.5만 |
|---|
| 2026.03.24 | ₩80,922 | ₩83,191 | ₩80,922 | ₩82,724 | +2.23% | 49.3만 |
|---|
| 2026.03.23 | ₩82,337 | ₩83,565 | ₩81,229 | ₩81,616 | -0.88% | 107.3만 |
|---|
| 2026.03.20 | ₩82,511 | ₩82,884 | ₩79,601 | ₩80,629 | -2.28% | 191만 |
|---|
| 2026.03.19 | ₩79,868 | ₩83,218 | ₩79,347 | ₩82,644 | +3.48% | 76.9만 |
|---|
| 2026.03.18 | ₩82,444 | ₩83,231 | ₩81,950 | ₩81,977 | -0.57% | 57만 |
|---|
| 2026.03.17 | ₩82,564 | ₩82,697 | ₩81,603 | ₩82,390 | -0.21% | 60만 |
|---|
| 2026.03.16 | ₩82,137 | ₩83,031 | ₩81,616 | ₩81,963 | -0.21% | 106.5만 |
|---|
| 2026.03.13 | ₩81,309 | ₩82,217 | ₩80,081 | ₩80,388 | -1.13% | 90.3만 |
|---|
| 2026.03.12 | ₩82,057 | ₩82,057 | ₩80,041 | ₩80,375 | -2.05% | 130.6만 |
|---|
| 2026.03.11 | ₩83,124 | ₩84,092 | ₩82,884 | ₩83,178 | +0.06% | 78.3만 |
|---|
| 2026.03.10 | ₩82,270 | ₩84,279 | ₩82,270 | ₩82,711 | +0.54% | 166.9만 |
|---|
| 2026.03.09 | ₩77,839 | ₩82,310 | ₩77,385 | ₩82,097 | +5.47% | 205.9만 |
|---|
| 2026.03.06 | ₩80,188 | ₩81,803 | ₩78,520 | ₩79,027 | -1.45% | 179.7만 |
|---|
| 2026.03.05 | ₩82,617 | ₩83,752 | ₩80,549 | ₩82,244 | -0.45% | 110만 |
|---|
| 2026.03.04 | ₩82,751 | ₩83,685 | ₩82,083 | ₩83,138 | +0.47% | 162.2만 |
|---|
| 2026.03.03 | ₩82,604 | ₩82,617 | ₩80,675 | ₩81,656 | -1.15% | 134만 |
|---|
| 2026.03.02 | ₩83,311 | ₩85,594 | ₩83,178 | ₩85,540 | +2.68% | 134.9만 |
|---|
| 2026.02.27 | ₩84,459 | ₩85,520 | ₩84,179 | ₩85,100 | +0.76% | 149만 |
|---|
| 2026.02.26 | ₩88,677 | ₩88,677 | ₩84,726 | ₩86,168 | -2.83% | 142.4만 |
|---|
| 2026.02.25 | ₩88,677 | ₩89,277 | ₩88,523 | ₩88,997 | +0.36% | 53.2만 |
|---|
| 2026.02.24 | ₩87,355 | ₩88,155 | ₩86,528 | ₩87,569 | +0.24% | 42.4만 |
|---|
| 2026.02.23 | ₩86,354 | ₩87,169 | ₩85,381 | ₩86,341 | -0.02% | 61.7만 |
|---|
| 2026.02.20 | ₩85,300 | ₩87,302 | ₩85,287 | ₩86,782 | +1.74% | 58.5만 |
|---|
| 2026.02.19 | ₩85,527 | ₩85,981 | ₩84,860 | ₩85,874 | +0.41% | 54.5만 |
|---|
| 2026.02.18 | ₩86,141 | ₩87,235 | ₩85,527 | ₩86,274 | +0.15% | 39.8만 |
|---|
| 2026.02.17 | ₩84,499 | ₩86,261 | ₩83,271 | ₩85,500 | +1.18% | 211.5만 |
|---|
| 2026.02.13 | ₩85,273 | ₩86,234 | ₩84,179 | ₩85,474 | +0.23% | 90.3만 |
|---|
| 2026.02.12 | ₩87,769 | ₩88,223 | ₩84,893 | ₩84,966 | -3.19% | 199.8만 |
|---|
| 2026.02.11 | ₩86,902 | ₩87,689 | ₩85,100 | ₩87,115 | +0.25% | 73.5만 |
|---|
| 2026.02.10 | ₩85,967 | ₩86,128 | ₩84,599 | ₩85,247 | -0.84% | 184.2만 |
|---|
| 2026.02.09 | ₩83,925 | ₩86,234 | ₩83,485 | ₩85,740 | +2.16% | 134.8만 |
|---|
| 2026.02.06 | ₩81,696 | ₩84,782 | ₩81,503 | ₩84,539 | +3.48% | 175.5만 |
|---|
| 2026.02.05 | ₩78,840 | ₩81,216 | ₩78,520 | ₩80,015 | +1.49% | 263.4만 |
|---|
| 2026.02.04 | ₩83,018 | ₩83,592 | ₩78,393 | ₩80,068 | -3.55% | 353만 |
|---|
| 2026.02.03 | ₩86,248 | ₩86,568 | ₩81,897 | ₩83,712 | -2.94% | 156.7만 |
|---|
| 2026.02.02 | ₩83,258 | ₩86,301 | ₩83,158 | ₩85,487 | +2.68% | 98.4만 |
|---|
| 2026.01.30 | ₩86,141 | ₩87,302 | ₩83,512 | ₩84,099 | -2.37% | 146.8만 |
|---|
| 2026.01.29 | ₩87,476 | ₩88,090 | ₩84,246 | ₩87,422 | -0.06% | 107.6만 |
|---|
| 2026.01.28 | ₩86,908 | ₩87,553 | ₩86,435 | ₩87,275 | +0.42% | 53.4만 |
|---|
| 2026.01.27 | ₩84,439 | ₩85,667 | ₩84,119 | ₩85,287 | +1.00% | 55.9만 |
|---|
| 2026.01.26 | ₩83,378 | ₩83,848 | ₩82,751 | ₩83,258 | -0.14% | 81.5만 |
|---|
| 2026.01.23 | ₩84,005 | ₩84,371 | ₩83,051 | ₩83,592 | -0.49% | 43.2만 |
|---|
| 2026.01.22 | ₩86,074 | ₩86,101 | ₩84,379 | ₩84,619 | -1.69% | 42만 |
|---|
| 2026.01.21 | ₩83,004 | ₩85,260 | ₩82,657 | ₩84,473 | +1.77% | 97.8만 |
|---|
| 2026.01.20 | ₩81,776 | ₩83,298 | ₩81,563 | ₩81,870 | +0.11% | 58.1만 |
|---|
| 2026.01.16 | ₩83,725 | ₩84,126 | ₩82,871 | ₩83,298 | -0.51% | 66.4만 |
|---|
| 2026.01.15 | ₩83,612 | ₩83,952 | ₩82,284 | ₩82,324 | -1.54% | 59.4만 |
|---|
| 2026.01.14 | ₩81,002 | ₩81,002 | ₩79,828 | ₩80,896 | -0.13% | 47.4만 |
|---|
| 2026.01.13 | ₩81,256 | ₩82,216 | ₩81,136 | ₩81,389 | +0.16% | 58.7만 |
|---|
| 2026.01.12 | ₩79,414 | ₩80,909 | ₩79,414 | ₩80,629 | +1.53% | 74만 |
|---|
| 2026.01.09 | ₩78,733 | ₩80,649 | ₩78,433 | ₩80,255 | +1.93% | 77.1만 |
|---|
| 2026.01.08 | ₩79,414 | ₩79,414 | ₩77,479 | ₩78,106 | -1.65% | 51.9만 |
|---|
| 2026.01.07 | ₩79,641 | ₩79,828 | ₩78,947 | ₩79,588 | -0.07% | 73.9만 |
|---|
| 2026.01.06 | ₩79,160 | ₩80,522 | ₩79,014 | ₩80,348 | +1.50% | 100.2만 |
|---|
| 2026.01.05 | ₩79,074 | ₩79,574 | ₩77,899 | ₩78,240 | -1.05% | 76.7만 |
|---|
| 2026.01.02 | ₩76,331 | ₩77,919 | ₩76,171 | ₩77,399 | +1.40% | 82.3만 |
|---|
| 2025.12.31 | ₩75,543 | ₩75,624 | ₩74,429 | ₩74,436 | -1.47% | 35.5만 |
|---|
| 2025.12.30 | ₩75,570 | ₩75,947 | ₩75,290 | ₩75,343 | -0.30% | 64.5만 |
|---|
| 2025.12.29 | ₩74,876 | ₩75,664 | ₩74,649 | ₩75,437 | +0.75% | 48.3만 |
|---|
| 2025.12.26 | ₩75,997 | ₩75,997 | ₩75,506 | ₩75,717 | -0.37% | 14.7만 |
|---|
| 2025.12.24 | ₩75,463 | ₩75,717 | ₩75,397 | ₩75,637 | +0.23% | 24.3만 |
|---|
| 2025.12.23 | ₩74,716 | ₩75,503 | ₩74,489 | ₩75,477 | +1.02% | 26.8만 |
|---|
| 2025.12.22 | ₩75,744 | ₩75,744 | ₩74,776 | ₩75,050 | -0.92% | 44.3만 |
|---|
| 2025.12.19 | ₩72,754 | ₩74,596 | ₩72,754 | ₩74,289 | +2.11% | 52.6만 |
|---|
| 2025.12.18 | ₩73,114 | ₩73,288 | ₩71,820 | ₩72,167 | -1.30% | 53.6만 |
|---|
| 2025.12.17 | ₩73,568 | ₩73,662 | ₩70,258 | ₩70,445 | -4.25% | 188.4만 |
|---|
| 2025.12.16 | ₩73,315 | ₩73,835 | ₩72,434 | ₩73,141 | -0.24% | 103.3만 |
|---|
| 2025.12.15 | ₩74,783 | ₩74,983 | ₩73,328 | ₩73,528 | -1.68% | 126.3만 |
|---|
| 2025.12.12 | ₩76,825 | ₩77,105 | ₩73,635 | ₩73,995 | -3.68% | 210.8만 |
|---|
| 2025.12.11 | ₩77,692 | ₩78,026 | ₩75,797 | ₩77,986 | +0.38% | 72.2만 |
|---|
| 2025.12.10 | ₩77,425 | ₩78,760 | ₩77,118 | ₩78,493 | +1.38% | 72.1만 |
|---|
| 2025.12.09 | ₩77,105 | ₩77,666 | ₩76,745 | ₩77,519 | +0.54% | 38.8만 |
|---|
| 2025.12.08 | ₩77,399 | ₩77,866 | ₩76,785 | ₩77,559 | +0.21% | 67.6만 |
|---|
| 2025.12.05 | ₩76,745 | ₩77,532 | ₩76,571 | ₩76,665 | -0.10% | 34.2만 |
|---|
| 2025.12.04 | ₩76,197 | ₩76,411 | ₩75,497 | ₩75,890 | -0.40% | 56.1만 |
|---|
| 2025.12.03 | ₩75,517 | ₩76,544 | ₩74,623 | ₩76,504 | +1.31% | 53.5만 |
|---|
| 2025.12.02 | ₩74,623 | ₩75,810 | ₩74,209 | ₩75,116 | +0.66% | 47.9만 |
|---|
| 2025.12.01 | ₩72,767 | ₩74,409 | ₩72,754 | ₩73,822 | +1.45% | 25.2만 |
|---|
| 2025.11.28 | ₩72,887 | ₩73,848 | ₩72,607 | ₩73,822 | +1.28% | 19.6만 |
|---|
| 2025.11.26 | ₩71,312 | ₩73,110 | ₩71,312 | ₩72,594 | +1.80% | 59.6만 |
|---|
| 2025.11.25 | ₩69,444 | ₩70,759 | ₩67,856 | ₩70,578 | +1.63% | 51.9만 |
|---|
| 2025.11.24 | ₩68,176 | ₩70,765 | ₩68,069 | ₩70,432 | +3.31% | 55.7만 |
|---|
| 2025.11.21 | ₩66,855 | ₩68,363 | ₩64,746 | ₩67,335 | +0.72% | 110.2만 |
|---|
| 2025.11.20 | ₩72,220 | ₩72,340 | ₩66,521 | ₩66,788 | -7.52% | 159.1만 |
|---|
| 2025.11.19 | ₩69,137 | ₩70,925 | ₩68,883 | ₩70,098 | +1.39% | 55.8만 |
|---|
| 2025.11.18 | ₩69,431 | ₩69,911 | ₩68,096 | ₩68,843 | -0.85% | 157.2만 |
|---|
| 2025.11.17 | ₩70,952 | ₩72,354 | ₩69,698 | ₩70,458 | -0.70% | 118.5만 |
|---|
| 2025.11.14 | ₩69,484 | ₩72,632 | ₩69,217 | ₩71,579 | +3.02% | 139.6만 |
|---|
| 2025.11.13 | ₩73,488 | ₩73,628 | ₩70,939 | ₩71,686 | -2.45% | 309.7만 |
|---|
| 2025.11.12 | ₩74,689 | ₩74,943 | ₩73,915 | ₩74,409 | -0.38% | 62.4만 |
|---|
| 2025.11.11 | ₩74,476 | ₩74,542 | ₩73,188 | ₩73,341 | -1.52% | 77만 |
|---|
| 2025.11.10 | ₩75,130 | ₩75,410 | ₩74,249 | ₩75,196 | +0.09% | 56.5만 |
|---|
| 2025.11.07 | ₩72,500 | ₩73,008 | ₩70,298 | ₩72,927 | +0.59% | 80.4만 |
|---|
| 2025.11.06 | ₩75,744 | ₩75,924 | ₩73,274 | ₩73,742 | -2.64% | 79.7만 |
|---|
| 2025.11.05 | ₩73,555 | ₩76,464 | ₩73,555 | ₩75,543 | +2.70% | 45.4만 |
|---|
| 2025.11.04 | ₩74,476 | ₩75,490 | ₩73,274 | ₩73,355 | -1.51% | 48.7만 |
|---|
| 2025.11.03 | ₩76,932 | ₩77,292 | ₩76,157 | ₩76,384 | -0.71% | 33.5만 |
|---|
| 2025.10.31 | ₩76,758 | ₩77,132 | ₩75,357 | ₩75,957 | -1.04% | 39.8만 |
|---|
| 2025.10.30 | ₩76,531 | ₩77,252 | ₩75,797 | ₩75,810 | -0.94% | 57.8만 |
|---|
| 2025.10.29 | ₩76,972 | ₩77,666 | ₩76,224 | ₩76,998 | +0.03% | 68.4만 |
|---|
| 2025.10.28 | ₩75,277 | ₩75,884 | ₩74,996 | ₩75,583 | +0.41% | 56만 |
|---|
| 2025.10.27 | ₩74,689 | ₩75,370 | ₩74,461 | ₩75,263 | +0.77% | 54.3만 |
|---|
| 2025.10.24 | ₩73,274 | ₩73,726 | ₩73,128 | ₩73,274 | 0.00% | 30.5만 |
|---|
| 2025.10.23 | ₩69,778 | ₩72,087 | ₩69,778 | ₩71,913 | +3.06% | 42.8만 |
|---|
| 2025.10.22 | ₩71,259 | ₩71,633 | ₩68,789 | ₩70,178 | -1.52% | 66.4만 |
|---|
| 2025.10.21 | ₩72,247 | ₩72,247 | ₩71,353 | ₩71,833 | -0.57% | 22만 |
|---|
| 2025.10.20 | ₩71,900 | ₩72,866 | ₩71,900 | ₩72,300 | +0.56% | 42.4만 |
|---|
| 2025.10.17 | ₩70,779 | ₩71,593 | ₩70,098 | ₩71,206 | +0.60% | 73.7만 |
|---|
| 2025.10.16 | ₩71,953 | ₩72,280 | ₩70,685 | ₩71,433 | -0.72% | 123.1만 |
|---|
| 2025.10.15 | ₩70,885 | ₩71,246 | ₩69,698 | ₩71,086 | +0.28% | 84.7만 |
|---|
| 2025.10.14 | ₩69,124 | ₩70,465 | ₩68,656 | ₩69,030 | -0.14% | 77.6만 |
|---|
| 2025.10.13 | ₩70,045 | ₩70,805 | ₩69,497 | ₩70,605 | +0.80% | 89.8만 |
|---|
| 2025.10.10 | ₩72,087 | ₩72,207 | ₩67,282 | ₩67,308 | -6.63% | 143만 |
|---|