시장 데이터를 불러오는 중
전체 종목
iShares PHLX SOX Semiconductor Sector Index Fund 과거 주가
iShares PHLX SOX Semiconductor Sector Index Fund · SOXX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares PHLX SOX Semiconductor Sector Index Fund · SOXX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩765,713 | ₩766,156 | ₩747,275 | ₩750,144 | -2.03% | 502.6만 |
| 2026.10.08 | ₩768,784 | ₩776,763 | ₩745,330 | ₩755,347 | -1.75% | 1035.5만 |
| 2026.10.07 | ₩773,397 | ₩782,985 | ₩769,897 | ₩781,550 | +1.05% | 496.9만 |
| 2026.10.06 | ₩795,925 | ₩799,747 | ₩789,354 | ₩790,441 | -0.69% | 443.3만 |
| 2026.10.05 | ₩786,632 | ₩791,178 | ₩780,558 | ₩790,521 | +0.49% | 423.3만 |
| 2026.10.02 | ₩792,398 | ₩799,814 | ₩787,491 | ₩789,703 | -0.34% | 687.7만 |
| 2026.10.01 | ₩763,272 | ₩777,742 | ₩756,366 | ₩772,847 | +1.25% | 608.6만 |
| 2026.09.30 | ₩762,656 | ₩767,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩756,326 |
| ₩762,535 |
| -0.02% |
| 448.2만 |
| 2026.09.29 | ₩764,077 | ₩770,353 | ₩758,056 | ₩760,926 | -0.41% | 513.2만 |
|---|
| 2026.09.28 | ₩762,629 | ₩765,525 | ₩740,154 | ₩752,008 | -1.39% | 734.9만 |
|---|
| 2026.09.25 | ₩763,661 | ₩771,989 | ₩760,805 | ₩767,952 | +0.56% | 472만 |
|---|
| 2026.09.24 | ₩744,110 | ₩760,081 | ₩741,884 | ₩759,089 | +2.01% | 492.6만 |
|---|
| 2026.09.23 | ₩764,895 | ₩766,437 | ₩746,993 | ₩758,619 | -0.82% | 998.4만 |
|---|
| 2026.09.22 | ₩742,581 | ₩769,079 | ₩742,045 | ₩768,087 | +3.43% | 632.3만 |
|---|
| 2026.09.21 | ₩730,941 | ₩753,899 | ₩726,100 | ₩750,064 | +2.62% | 796.6만 |
|---|
| 2026.09.18 | ₩700,944 | ₩715,171 | ₩700,501 | ₩714,836 | +1.98% | 634.9만 |
|---|
| 2026.09.17 | ₩693,407 | ₩697,873 | ₩690,336 | ₩696,103 | +0.39% | 679.1만 |
|---|
| 2026.09.16 | ₩679,488 | ₩684,396 | ₩666,212 | ₩673,252 | -0.92% | 835.9만 |
|---|
| 2026.09.15 | ₩673,909 | ₩676,846 | ₩665,904 | ₩668,948 | -0.74% | 601.4만 |
|---|
| 2026.09.14 | ₩666,695 | ₩674,754 | ₩663,986 | ₩667,003 | +0.05% | 1126.6만 |
|---|
| 2026.09.11 | ₩704,336 | ₩712,114 | ₩698,825 | ₩706,790 | +0.35% | 566.3만 |
|---|
| 2026.09.10 | ₩695,057 | ₩700,662 | ₩689,679 | ₩693,863 | -0.17% | 665.2만 |
|---|
| 2026.09.09 | ₩703,813 | ₩718,068 | ₩703,813 | ₩713,401 | +1.36% | 642.8만 |
|---|
| 2026.09.08 | ₩711,390 | ₩716,459 | ₩704,672 | ₩708,574 | -0.40% | 883.3만 |
|---|
| 2026.09.04 | ₩682,975 | ₩698,061 | ₩680,212 | ₩697,122 | +2.07% | 923.4만 |
|---|
| 2026.09.03 | ₩665,984 | ₩674,942 | ₩656,021 | ₩673,440 | +1.12% | 644.6만 |
|---|
| 2026.09.02 | ₩668,049 | ₩675,881 | ₩661,519 | ₩672,421 | +0.65% | 580.4만 |
|---|
| 2026.09.01 | ₩672,408 | ₩676,819 | ₩663,906 | ₩670,906 | -0.22% | 805만 |
|---|
| 2026.08.31 | ₩683,658 | ₩689,706 | ₩679,917 | ₩685,294 | +0.24% | 624.2만 |
|---|
| 2026.08.28 | ₩698,919 | ₩700,863 | ₩679,635 | ₩682,049 | -2.41% | 846.9만 |
|---|
| 2026.08.27 | ₩705,436 | ₩707,742 | ₩693,287 | ₩704,591 | -0.12% | 904.6만 |
|---|
| 2026.08.26 | ₩686,702 | ₩692,469 | ₩682,907 | ₩691,141 | +0.65% | 432.2만 |
|---|
| 2026.08.25 | ₩691,825 | ₩697,444 | ₩683,444 | ₩689,344 | -0.36% | 644.6만 |
|---|
| 2026.08.24 | ₩686,542 | ₩686,729 | ₩669,055 | ₩678,777 | -1.13% | 782.9만 |
|---|
| 2026.08.21 | ₩708,239 | ₩709,365 | ₩690,149 | ₩697,377 | -1.53% | 625.6만 |
|---|
| 2026.08.20 | ₩695,137 | ₩704,591 | ₩690,953 | ₩700,461 | +0.77% | 626.9만 |
|---|
| 2026.08.19 | ₩719,114 | ₩721,447 | ₩689,921 | ₩696,867 | -3.09% | 841.4만 |
|---|
| 2026.08.18 | ₩720,669 | ₩726,409 | ₩701,373 | ₩712,583 | -1.12% | 999.4만 |
|---|
| 2026.08.17 | ₩748,160 | ₩759,022 | ₩745,370 | ₩749,769 | +0.22% | 574.5만 |
|---|
| 2026.08.14 | ₩736,976 | ₩741,414 | ₩728,058 | ₩738,102 | +0.15% | 431만 |
|---|
| 2026.08.13 | ₩733,704 | ₩753,966 | ₩732,712 | ₩738,531 | +0.66% | 594.1만 |
|---|
| 2026.08.12 | ₩742,098 | ₩743,050 | ₩732,805 | ₩732,993 | -1.23% | 772.4만 |
|---|
| 2026.08.11 | ₩721,327 | ₩722,855 | ₩710,853 | ₩716,352 | -0.69% | 717.6만 |
|---|
| 2026.08.10 | ₩731,974 | ₩733,811 | ₩709,901 | ₩709,901 | -3.02% | 876.4만 |
|---|
| 2026.08.07 | ₩731,102 | ₩734,723 | ₩712,422 | ₩728,514 | -0.35% | 526.3만 |
|---|
| 2026.08.06 | ₩700,877 | ₩727,562 | ₩692,495 | ₩714,099 | +1.89% | 765.5만 |
|---|
| 2026.08.05 | ₩719,302 | ₩734,280 | ₩709,218 | ₩711,658 | -1.06% | 964.9만 |
|---|
| 2026.08.04 | ₩709,794 | ₩731,357 | ₩706,120 | ₩727,093 | +2.44% | 1089.9만 |
|---|
| 2026.08.03 | ₩659,655 | ₩685,174 | ₩651,327 | ₩680,789 | +3.20% | 1030.2만 |
|---|
| 2026.07.31 | ₩706,831 | ₩714,300 | ₩672,233 | ₩677,047 | -4.21% | 1311.4만 |
|---|
| 2026.07.30 | ₩659,186 | ₩683,873 | ₩654,412 | ₩676,565 | +2.64% | 1747.8만 |
|---|
| 2026.07.29 | ₩655,270 | ₩665,207 | ₩622,322 | ₩623,556 | -4.84% | 1881.7만 |
|---|
| 2026.07.28 | ₩666,118 | ₩668,452 | ₩644,341 | ₩659,038 | -1.06% | 1490.4만 |
|---|
| 2026.07.27 | ₩714,260 | ₩716,499 | ₩670,490 | ₩692,254 | -3.08% | 1347.3만 |
|---|
| 2026.07.24 | ₩729,976 | ₩734,857 | ₩700,273 | ₩706,710 | -3.19% | 1095.2만 |
|---|
| 2026.07.23 | ₩731,505 | ₩748,388 | ₩729,211 | ₩739,202 | +1.05% | 669만 |
|---|
| 2026.07.22 | ₩722,453 | ₩752,531 | ₩722,413 | ₩744,941 | +3.11% | 626.8만 |
|---|
| 2026.07.21 | ₩736,332 | ₩744,458 | ₩724,330 | ₩741,146 | +0.65% | 1008만 |
|---|
| 2026.07.20 | ₩716,083 | ₩723,512 | ₩701,118 | ₩702,861 | -1.85% | 653.3만 |
|---|
| 2026.07.17 | ₩681,955 | ₩714,997 | ₩668,532 | ₩699,737 | +2.61% | 1557.7만 |
|---|
| 2026.07.16 | ₩722,855 | ₩731,572 | ₩704,591 | ₩711,390 | -1.59% | 1034.3만 |
|---|
| 2026.07.15 | ₩771,224 | ₩772,244 | ₩722,158 | ₩744,606 | -3.45% | 1020만 |
|---|
| 2026.07.14 | ₩778,452 | ₩778,667 | ₩751,271 | ₩761,569 | -2.17% | 737.2만 |
|---|
| 2026.07.13 | ₩755,750 | ₩759,866 | ₩737,888 | ₩742,380 | -1.77% | 830.7만 |
|---|
| 2026.07.10 | ₩767,027 | ₩785,533 | ₩759,893 | ₩779,565 | +1.63% | 586.1만 |
|---|
| 2026.07.09 | ₩790,508 | ₩797,870 | ₩776,615 | ₩780,048 | -1.32% | 1002.6만 |
|---|
| 2026.07.08 | ₩730,378 | ₩756,983 | ₩729,319 | ₩753,671 | +3.19% | 719.5만 |
|---|
| 2026.07.07 | ₩740,127 | ₩748,347 | ₩718,926 | ₩739,805 | -0.04% | 1228.6만 |
|---|
| 2026.07.06 | ₩781,993 | ₩801,906 | ₩778,412 | ₩779,793 | -0.28% | 841.9만 |
|---|
| 2026.07.02 | ₩806,251 | ₩815,463 | ₩744,123 | ₩759,424 | -5.81% | 1609.3만 |
|---|
| 2026.07.01 | ₩827,143 | ₩835,283 | ₩801,745 | ₩804,186 | -2.78% | 998.3만 |
|---|
| 2026.06.30 | ₩826,245 | ₩864,852 | ₩826,245 | ₩859,246 | +3.99% | 1011.3만 |
|---|
| 2026.06.29 | ₩796,153 | ₩825,172 | ₩766,504 | ₩823,831 | +3.48% | 1103.7만 |
|---|
| 2026.06.26 | ₩806,519 | ₩812,486 | ₩789,180 | ₩791,098 | -1.91% | 1101.8만 |
|---|
| 2026.06.25 | ₩854,647 | ₩856,175 | ₩803,019 | ₩838,381 | -1.90% | 1271.3만 |
|---|
| 2026.06.24 | ₩812,889 | ₩817,582 | ₩786,699 | ₩806,599 | -0.77% | 923.1만 |
|---|
| 2026.06.23 | ₩814,833 | ₩831,327 | ₩802,161 | ₩809,134 | -0.70% | 1271.2만 |
|---|
| 2026.06.22 | ₩876,947 | ₩879,616 | ₩863,497 | ₩878,355 | +0.16% | 778.3만 |
|---|
| 2026.06.18 | ₩840,151 | ₩864,168 | ₩839,655 | ₩857,490 | +2.06% | 966.6만 |
|---|
| 2026.06.17 | ₩820,090 | ₩834,076 | ₩803,180 | ₩804,226 | -1.93% | 894.8만 |
|---|
| 2026.06.16 | ₩836,557 | ₩844,335 | ₩792,023 | ₩792,841 | -5.23% | 1120.5만 |
|---|
| 2026.06.15 | ₩834,908 | ₩844,442 | ₩829,329 | ₩842,739 | +0.94% | 817.1만 |
|---|
| 2026.06.12 | ₩783,280 | ₩808,195 | ₩775,797 | ₩799,559 | +2.08% | 992.8만 |
|---|
| 2026.06.11 | ₩744,807 | ₩788,496 | ₩743,989 | ₩787,061 | +5.67% | 1229.5만 |
|---|
| 2026.06.10 | ₩739,765 | ₩767,724 | ₩723,298 | ₩726,154 | -1.84% | 1667.2만 |
|---|
| 2026.06.09 | ₩785,077 | ₩789,274 | ₩700,313 | ₩753,819 | -3.98% | 2454.8만 |
|---|
| 2026.06.08 | ₩764,050 | ₩779,619 | ₩752,008 | ₩766,303 | +0.29% | 1284.3만 |
|---|
| 2026.06.05 | ₩774,899 | ₩778,439 | ₩723,553 | ₩723,821 | -6.59% | 2237.7만 |
|---|
| 2026.06.04 | ₩788,014 | ₩819,687 | ₩774,470 | ₩808,235 | +2.57% | 1144.5만 |
|---|
| 2026.06.03 | ₩826,325 | ₩829,852 | ₩801,919 | ₩825,615 | -0.09% | 856.5만 |
|---|
| 2026.06.02 | ₩784,701 | ₩811,883 | ₩780,356 | ₩811,320 | +3.39% | 747.5만 |
|---|
| 2026.06.01 | ₩755,870 | ₩775,073 | ₩747,435 | ₩766,947 | +1.47% | 700만 |
|---|
| 2026.05.29 | ₩772,995 | ₩780,759 | ₩757,117 | ₩763,125 | -1.28% | 732.4만 |
|---|
| 2026.05.28 | ₩756,742 | ₩772,136 | ₩744,016 | ₩763,648 | +0.91% | 676.4만 |
|---|
| 2026.05.27 | ₩783,642 | ₩783,803 | ₩740,073 | ₩756,286 | -3.49% | 1141.2만 |
|---|
| 2026.05.26 | ₩746,912 | ₩768,315 | ₩744,794 | ₩764,479 | +2.35% | 892.6만 |
|---|
| 2026.05.22 | ₩713,240 | ₩726,664 | ₩710,947 | ₩720,549 | +1.02% | 767.1만 |
|---|
| 2026.05.21 | ₩694,856 | ₩706,401 | ₩690,605 | ₩703,626 | +1.26% | 675만 |
|---|
| 2026.05.20 | ₩680,856 | ₩698,034 | ₩679,273 | ₩697,725 | +2.48% | 945.8만 |
|---|
| 2026.05.19 | ₩649,571 | ₩678,590 | ₩640,921 | ₩666,118 | +2.55% | 1221.7만 |
|---|
| 2026.05.18 | ₩694,654 | ₩697,256 | ₩652,950 | ₩664,952 | -4.28% | 999.9만 |
|---|
| 2026.05.15 | ₩686,139 | ₩695,687 | ₩678,885 | ₩681,915 | -0.62% | 938.8만 |
|---|
| 2026.05.14 | ₩706,026 | ₩714,917 | ₩700,273 | ₩710,760 | +0.67% | 521.2만 |
|---|
| 2026.05.13 | ₩707,528 | ₩713,737 | ₩691,865 | ₩708,426 | +0.13% | 734.6만 |
|---|
| 2026.05.12 | ₩698,449 | ₩704,216 | ₩664,737 | ₩691,932 | -0.93% | 1466.1만 |
|---|
| 2026.05.11 | ₩702,781 | ₩715,735 | ₩699,536 | ₩714,421 | +1.66% | 749.3만 |
|---|
| 2026.05.08 | ₩676,176 | ₩697,926 | ₩674,178 | ₩697,712 | +3.18% | 775.5만 |
|---|
| 2026.05.07 | ₩674,419 | ₩675,425 | ₩654,573 | ₩660,245 | -2.10% | 991.4만 |
|---|
| 2026.05.06 | ₩667,754 | ₩679,796 | ₩654,210 | ₩679,703 | +1.79% | 976.9만 |
|---|
| 2026.05.05 | ₩631,789 | ₩651,958 | ₩630,569 | ₩647,331 | +2.46% | 720.3만 |
|---|
| 2026.05.04 | ₩627,485 | ₩629,738 | ₩613,914 | ₩619,613 | -1.25% | 523.3만 |
|---|
| 2026.05.01 | ₩614,799 | ₩626,117 | ₩610,240 | ₩624,561 | +1.59% | 415.6만 |
|---|
| 2026.04.30 | ₩611,085 | ₩619,721 | ₩602,556 | ₩618,782 | +1.26% | 517만 |
|---|
| 2026.04.29 | ₩597,085 | ₩603,937 | ₩593,263 | ₩603,428 | +1.06% | 597.3만 |
|---|
| 2026.04.28 | ₩586,853 | ₩598,265 | ₩578,955 | ₩588,301 | +0.25% | 1101.5만 |
|---|
| 2026.04.27 | ₩619,198 | ₩620,874 | ₩602,006 | ₩610,696 | -1.37% | 892.5만 |
|---|
| 2026.04.24 | ₩613,619 | ₩622,040 | ₩604,742 | ₩618,996 | +0.88% | 907.2만 |
|---|
| 2026.04.23 | ₩583,782 | ₩598,935 | ₩582,039 | ₩591,372 | +1.30% | 1081.2만 |
|---|
| 2026.04.22 | ₩572,947 | ₩579,518 | ₩566,993 | ₩578,995 | +1.06% | 655.8만 |
|---|
| 2026.04.21 | ₩563,748 | ₩567,704 | ₩558,746 | ₩564,150 | +0.07% | 367.7만 |
|---|
| 2026.04.20 | ₩559,765 | ₩561,683 | ₩552,202 | ₩559,926 | +0.03% | 349.4만 |
|---|
| 2026.04.17 | ₩554,334 | ₩557,486 | ₩549,239 | ₩557,459 | +0.56% | 572.9만 |
|---|
| 2026.04.16 | ₩537,197 | ₩546,423 | ₩533,697 | ₩544,371 | +1.34% | 440.1만 |
|---|
| 2026.04.15 | ₩536,808 | ₩539,195 | ₩526,187 | ₩538,886 | +0.39% | 557만 |
|---|
| 2026.04.14 | ₩533,495 | ₩538,323 | ₩527,689 | ₩538,055 | +0.85% | 520.3만 |
|---|
| 2026.04.13 | ₩516,116 | ₩527,770 | ₩515,432 | ₩527,461 | +2.20% | 437.7만 |
|---|
| 2026.04.10 | ₩513,153 | ₩522,446 | ₩513,153 | ₩518,423 | +1.03% | 559.7만 |
|---|
| 2026.04.09 | ₩497,906 | ₩508,164 | ₩497,906 | ₩507,735 | +1.97% | 603.7만 |
|---|
| 2026.04.08 | ₩493,333 | ₩497,705 | ₩485,609 | ₩496,699 | +0.68% | 986.9만 |
|---|
| 2026.04.07 | ₩460,010 | ₩466,581 | ₩453,882 | ₩466,339 | +1.38% | 402.6만 |
|---|
| 2026.04.06 | ₩457,971 | ₩463,671 | ₩455,826 | ₩461,431 | +0.76% | 310.5만 |
|---|
| 2026.04.02 | ₩435,966 | ₩456,456 | ₩435,859 | ₩455,410 | +4.46% | 652.1만 |
|---|
| 2026.04.01 | ₩447,203 | ₩459,487 | ₩445,675 | ₩453,975 | +1.51% | 1013.1만 |
|---|
| 2026.03.31 | ₩423,213 | ₩441,424 | ₩422,248 | ₩440,726 | +4.14% | 1403.7만 |
|---|
| 2026.03.30 | ₩438,165 | ₩439,345 | ₩412,030 | ₩415,422 | -5.19% | 1320.5만 |
|---|
| 2026.03.27 | ₩438,286 | ₩442,456 | ₩432,010 | ₩433,780 | -1.03% | 633.5만 |
|---|
| 2026.03.26 | ₩455,196 | ₩455,786 | ₩440,539 | ₩440,981 | -3.12% | 1017.2만 |
|---|
| 2026.03.25 | ₩461,525 | ₩466,232 | ₩458,803 | ₩462,973 | +0.31% | 586.9만 |
|---|
| 2026.03.24 | ₩447,606 | ₩460,251 | ₩447,378 | ₩457,301 | +2.17% | 528.8만 |
|---|
| 2026.03.23 | ₩456,094 | ₩462,544 | ₩449,389 | ₩451,360 | -1.04% | 815.1만 |
|---|
| 2026.03.20 | ₩455,544 | ₩457,609 | ₩439,761 | ₩445,889 | -2.12% | 944.1만 |
|---|
| 2026.03.19 | ₩440,861 | ₩459,648 | ₩438,179 | ₩456,201 | +3.48% | 829.2만 |
|---|
| 2026.03.18 | ₩456,644 | ₩460,546 | ₩453,640 | ₩453,640 | -0.66% | 636.4만 |
|---|
| 2026.03.17 | ₩456,684 | ₩457,489 | ₩451,629 | ₩456,268 | -0.09% | 447.2만 |
|---|
| 2026.03.16 | ₩454,445 | ₩458,669 | ₩450,998 | ₩453,023 | -0.31% | 801.8만 |
|---|
| 2026.03.13 | ₩447,726 | ₩453,788 | ₩442,242 | ₩444,294 | -0.77% | 645.1만 |
|---|
| 2026.03.12 | ₩452,366 | ₩452,648 | ₩440,700 | ₩442,778 | -2.12% | 800.8만 |
|---|
| 2026.03.11 | ₩456,604 | ₩463,174 | ₩456,537 | ₩458,736 | +0.47% | 621.5만 |
|---|
| 2026.03.10 | ₩450,985 | ₩463,389 | ₩450,985 | ₩454,337 | +0.74% | 747.1만 |
|---|
| 2026.03.09 | ₩426,847 | ₩452,138 | ₩424,045 | ₩451,065 | +5.67% | 982.5만 |
|---|
| 2026.03.06 | ₩440,378 | ₩449,282 | ₩431,112 | ₩433,820 | -1.49% | 873.4만 |
|---|
| 2026.03.05 | ₩454,458 | ₩460,922 | ₩443,288 | ₩452,929 | -0.34% | 723.9만 |
|---|
| 2026.03.04 | ₩455,880 | ₩461,042 | ₩451,629 | ₩457,998 | +0.46% | 1065만 |
|---|
| 2026.03.03 | ₩453,372 | ₩455,008 | ₩443,717 | ₩448,933 | -0.98% | 1794.6만 |
|---|
| 2026.03.02 | ₩461,016 | ₩472,467 | ₩460,412 | ₩472,092 | +2.40% | 728.4만 |
|---|
| 2026.02.27 | ₩468,807 | ₩474,747 | ₩467,117 | ₩472,414 | +0.77% | 625만 |
|---|
| 2026.02.26 | ₩491,308 | ₩491,442 | ₩469,893 | ₩478,462 | -2.61% | 1332.9만 |
|---|
| 2026.02.25 | ₩491,067 | ₩494,580 | ₩490,142 | ₩493,481 | +0.49% | 454만 |
|---|
| 2026.02.24 | ₩484,898 | ₩489,109 | ₩480,124 | ₩485,488 | +0.12% | 620.6만 |
|---|
| 2026.02.23 | ₩479,494 | ₩483,262 | ₩473,165 | ₩478,488 | -0.21% | 634만 |
|---|
| 2026.02.20 | ₩474,157 | ₩484,536 | ₩473,098 | ₩481,988 | +1.65% | 601.4만 |
|---|
| 2026.02.19 | ₩474,948 | ₩477,818 | ₩471,717 | ₩477,174 | +0.47% | 557.6만 |
|---|
| 2026.02.18 | ₩477,148 | ₩484,992 | ₩474,171 | ₩479,964 | +0.59% | 568.1만 |
|---|
| 2026.02.17 | ₩469,088 | ₩478,864 | ₩463,067 | ₩474,841 | +1.23% | 406.9만 |
|---|
| 2026.02.13 | ₩473,098 | ₩479,548 | ₩467,573 | ₩475,592 | +0.53% | 596.3만 |
|---|
| 2026.02.12 | ₩487,393 | ₩489,967 | ₩470,751 | ₩471,354 | -3.29% | 948.8만 |
|---|
| 2026.02.11 | ₩481,170 | ₩485,810 | ₩471,220 | ₩483,021 | +0.38% | 749.7만 |
|---|
| 2026.02.10 | ₩474,063 | ₩476,102 | ₩466,822 | ₩471,261 | -0.59% | 625.2만 |
|---|
| 2026.02.09 | ₩462,424 | ₩475,699 | ₩461,136 | ₩473,057 | +2.30% | 709.1만 |
|---|
| 2026.02.06 | ₩452,447 | ₩468,753 | ₩450,395 | ₩467,345 | +3.29% | 909.6만 |
|---|
| 2026.02.05 | ₩437,884 | ₩449,859 | ₩434,531 | ₩443,636 | +1.31% | 1040.7만 |
|---|
| 2026.02.04 | ₩458,857 | ₩463,161 | ₩433,579 | ₩443,033 | -3.45% | 1523.1만 |
|---|
| 2026.02.03 | ₩477,268 | ₩478,891 | ₩453,372 | ₩463,496 | -2.89% | 837.1만 |
|---|
| 2026.02.02 | ₩459,111 | ₩477,536 | ₩458,481 | ₩472,950 | +3.01% | 775.8만 |
|---|
| 2026.01.30 | ₩477,389 | ₩483,008 | ₩460,908 | ₩464,381 | -2.72% | 871.9만 |
|---|
| 2026.01.29 | ₩484,335 | ₩487,849 | ₩466,286 | ₩484,268 | -0.01% | 844.6만 |
|---|
| 2026.01.28 | ₩480,782 | ₩485,488 | ₩478,354 | ₩483,370 | +0.54% | 536.4만 |
|---|
| 2026.01.27 | ₩466,876 | ₩473,634 | ₩464,851 | ₩470,791 | +0.84% | 529.4만 |
|---|
| 2026.01.26 | ₩460,345 | ₩463,309 | ₩457,449 | ₩460,050 | -0.06% | 445.9만 |
|---|
| 2026.01.23 | ₩464,502 | ₩466,701 | ₩458,843 | ₩462,249 | -0.49% | 433.6만 |
|---|
| 2026.01.22 | ₩475,190 | ₩475,512 | ₩465,816 | ₩467,560 | -1.61% | 466.2만 |
|---|
| 2026.01.21 | ₩458,401 | ₩471,126 | ₩456,335 | ₩466,849 | +1.84% | 720.4만 |
|---|
| 2026.01.20 | ₩450,837 | ₩460,211 | ₩450,516 | ₩452,380 | +0.34% | 623.3만 |
|---|
| 2026.01.16 | ₩460,640 | ₩463,188 | ₩456,228 | ₩459,245 | -0.30% | 512.7만 |
|---|
| 2026.01.15 | ₩460,090 | ₩462,035 | ₩452,205 | ₩452,205 | -1.71% | 653.2만 |
|---|
| 2026.01.14 | ₩443,905 | ₩445,192 | ₩438,742 | ₩445,071 | +0.26% | 546.9만 |
|---|
| 2026.01.13 | ₩446,345 | ₩451,133 | ₩445,058 | ₩446,949 | +0.14% | 383.6만 |
|---|
| 2026.01.12 | ₩436,757 | ₩444,374 | ₩436,529 | ₩442,993 | +1.43% | 516만 |
|---|
| 2026.01.09 | ₩432,868 | ₩443,422 | ₩430,602 | ₩440,887 | +1.85% | 732.3만 |
|---|
| 2026.01.08 | ₩434,732 | ₩434,732 | ₩424,286 | ₩428,550 | -1.42% | 540.8만 |
|---|
| 2026.01.07 | ₩435,886 | ₩437,092 | ₩431,943 | ₩435,671 | -0.05% | 452.9만 |
|---|
| 2026.01.06 | ₩431,889 | ₩441,384 | ₩431,796 | ₩440,311 | +1.95% | 758만 |
|---|
| 2026.01.05 | ₩430,052 | ₩432,654 | ₩424,930 | ₩426,512 | -0.82% | 792.3만 |
|---|
| 2026.01.02 | ₩413,773 | ₩423,495 | ₩413,773 | ₩420,652 | +1.66% | 849.1만 |
|---|
| 2025.12.31 | ₩409,857 | ₩410,501 | ₩403,782 | ₩403,836 | -1.47% | 295.4만 |
|---|
| 2025.12.30 | ₩410,447 | ₩412,325 | ₩408,597 | ₩408,892 | -0.38% | 298.5만 |
|---|
| 2025.12.29 | ₩406,813 | ₩410,957 | ₩404,828 | ₩409,428 | +0.64% | 362.1만 |
|---|
| 2025.12.26 | ₩412,217 | ₩412,405 | ₩409,388 | ₩410,394 | -0.44% | 186.1만 |
|---|
| 2025.12.24 | ₩408,999 | ₩411,010 | ₩408,610 | ₩410,528 | +0.37% | 172.3만 |
|---|
| 2025.12.23 | ₩405,258 | ₩409,160 | ₩404,131 | ₩408,945 | +0.91% | 270.9만 |
|---|
| 2025.12.22 | ₩411,319 | ₩411,600 | ₩405,713 | ₩407,443 | -0.94% | 401.9만 |
|---|
| 2025.12.19 | ₩395,147 | ₩404,560 | ₩394,919 | ₩402,039 | +1.74% | 507.5만 |
|---|
| 2025.12.18 | ₩396,555 | ₩398,217 | ₩390,011 | ₩391,620 | -1.24% | 674만 |
|---|
| 2025.12.17 | ₩398,700 | ₩399,853 | ₩381,415 | ₩382,488 | -4.07% | 1042.2만 |
|---|
| 2025.12.16 | ₩397,882 | ₩400,846 | ₩393,014 | ₩397,198 | -0.17% | 585만 |
|---|
| 2025.12.15 | ₩405,781 | ₩406,987 | ₩398,580 | ₩399,625 | -1.52% | 524.2만 |
|---|
| 2025.12.12 | ₩416,777 | ₩417,849 | ₩399,558 | ₩401,597 | -3.64% | 1381.4만 |
|---|
| 2025.12.11 | ₩419,459 | ₩422,114 | ₩410,058 | ₩421,765 | +0.55% | 650.5만 |
|---|
| 2025.12.10 | ₩418,399 | ₩425,560 | ₩416,455 | ₩424,192 | +1.38% | 509.4만 |
|---|
| 2025.12.09 | ₩416,750 | ₩419,526 | ₩414,953 | ₩418,627 | +0.45% | 277.5만 |
|---|
| 2025.12.08 | ₩418,292 | ₩421,175 | ₩415,529 | ₩419,405 | +0.27% | 362.1만 |
|---|
| 2025.12.05 | ₩414,765 | ₩419,499 | ₩414,269 | ₩414,899 | +0.03% | 433.8만 |
|---|
| 2025.12.04 | ₩412,807 | ₩413,384 | ₩408,449 | ₩410,715 | -0.51% | 464만 |
|---|
| 2025.12.03 | ₩408,328 | ₩415,127 | ₩404,265 | ₩414,846 | +1.60% | 386.7만 |
|---|
| 2025.12.02 | ₩402,897 | ₩408,784 | ₩400,537 | ₩406,102 | +0.80% | 508.7만 |
|---|
| 2025.12.01 | ₩392,733 | ₩401,516 | ₩392,277 | ₩398,164 | +1.38% | 393.3만 |
|---|
| 2025.11.28 | ₩393,242 | ₩398,258 | ₩391,338 | ₩397,922 | +1.19% | 303.8만 |
|---|
| 2025.11.26 | ₩384,486 | ₩394,355 | ₩384,338 | ₩390,748 | +1.63% | 581.8만 |
|---|
| 2025.11.25 | ₩374,080 | ₩381,294 | ₩365,766 | ₩380,275 | +1.66% | 594.3만 |
|---|
| 2025.11.24 | ₩367,134 | ₩380,905 | ₩366,919 | ₩379,095 | +3.26% | 642.5만 |
|---|
| 2025.11.21 | ₩359,745 | ₩368,448 | ₩349,245 | ₩363,178 | +0.95% | 1535.6만 |
|---|
| 2025.11.20 | ₩387,409 | ₩388,871 | ₩358,042 | ₩359,517 | -7.20% | 1339.8만 |
|---|
| 2025.11.19 | ₩372,980 | ₩382,367 | ₩371,210 | ₩377,633 | +1.25% | 510.8만 |
|---|
| 2025.11.18 | ₩374,858 | ₩377,365 | ₩367,549 | ₩371,425 | -0.92% | 1110.3만 |
|---|
| 2025.11.17 | ₩383,614 | ₩390,936 | ₩375,796 | ₩380,248 | -0.88% | 818.9만 |
|---|
| 2025.11.14 | ₩376,306 | ₩392,639 | ₩374,683 | ₩386,900 | +2.82% | 714.2만 |
|---|
| 2025.11.13 | ₩396,850 | ₩398,445 | ₩384,124 | ₩388,053 | -2.22% | 1098.1만 |
|---|
| 2025.11.12 | ₩402,589 | ₩404,560 | ₩398,942 | ₩401,851 | -0.18% | 414.5만 |
|---|
| 2025.11.11 | ₩401,007 | ₩402,321 | ₩395,173 | ₩395,790 | -1.30% | 587.8만 |
|---|
| 2025.11.10 | ₩405,566 | ₩406,800 | ₩400,336 | ₩404,976 | -0.15% | 603.1만 |
|---|
| 2025.11.07 | ₩392,424 | ₩394,852 | ₩380,289 | ₩394,758 | +0.59% | 1379.9만 |
|---|
| 2025.11.06 | ₩408,999 | ₩410,192 | ₩396,058 | ₩398,942 | -2.46% | 854.8만 |
|---|
| 2025.11.05 | ₩398,553 | ₩414,591 | ₩398,124 | ₩409,629 | +2.78% | 494.9만 |
|---|
| 2025.11.04 | ₩402,750 | ₩408,664 | ₩396,327 | ₩397,279 | -1.36% | 528.9만 |
|---|
| 2025.11.03 | ₩416,240 | ₩418,051 | ₩411,855 | ₩413,531 | -0.65% | 375.1만 |
|---|
| 2025.10.31 | ₩413,961 | ₩417,474 | ₩408,007 | ₩411,077 | -0.70% | 516.4만 |
|---|
| 2025.10.30 | ₩412,941 | ₩417,206 | ₩409,508 | ₩409,549 | -0.82% | 463.1만 |
|---|
| 2025.10.29 | ₩415,529 | ₩419,445 | ₩411,641 | ₩415,167 | -0.09% | 450.3만 |
|---|
| 2025.10.28 | ₩406,934 | ₩410,300 | ₩405,486 | ₩408,261 | +0.33% | 415.6만 |
|---|
| 2025.10.27 | ₩404,212 | ₩409,012 | ₩402,844 | ₩407,765 | +0.88% | 516.5만 |
|---|
| 2025.10.24 | ₩397,373 | ₩399,907 | ₩396,179 | ₩396,742 | -0.16% | 462.1만 |
|---|
| 2025.10.23 | ₩378,813 | ₩391,378 | ₩378,492 | ₩390,306 | +3.03% | 537.5만 |
|---|
| 2025.10.22 | ₩386,350 | ₩388,656 | ₩373,409 | ₩381,013 | -1.38% | 787.5만 |
|---|
| 2025.10.21 | ₩392,237 | ₩392,505 | ₩387,838 | ₩390,668 | -0.40% | 396.5만 |
|---|
| 2025.10.20 | ₩389,702 | ₩395,589 | ₩389,555 | ₩392,867 | +0.81% | 583.2만 |
|---|
| 2025.10.17 | ₩384,714 | ₩388,401 | ₩380,463 | ₩386,430 | +0.45% | 626.2만 |
|---|
| 2025.10.16 | ₩390,332 | ₩391,915 | ₩383,440 | ₩387,516 | -0.72% | 741만 |
|---|
| 2025.10.15 | ₩383,856 | ₩386,229 | ₩377,942 | ₩385,720 | +0.49% | 759.5만 |
|---|
| 2025.10.14 | ₩373,463 | ₩381,871 | ₩371,934 | ₩374,174 | +0.19% | 847.6만 |
|---|
| 2025.10.13 | ₩379,202 | ₩383,453 | ₩375,930 | ₩382,005 | +0.74% | 870.3만 |
|---|
| 2025.10.10 | ₩389,984 | ₩391,070 | ₩364,022 | ₩364,733 | -6.47% | 2669.1만 |
|---|