시장 데이터를 불러오는 중
전체 종목
YieldMax Target 12 Semiconductor Option Income ETF 과거 주가
YieldMax Target 12 Semiconductor Option Income ETF · SOXY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax Target 12 Semiconductor Option Income ETF · SOXY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩129,031 | ₩129,031 | ₩125,613 | ₩126,364 | -2.07% | 1.2만 |
| 2026.10.08 | ₩129,312 | ₩129,312 | ₩125,477 | ₩126,994 | -1.79% | 2.4만 |
| 2026.10.07 | ₩131,603 | ₩131,603 | ₩129,479 | ₩130,673 | -0.71% | 1.5만 |
| 2026.10.06 | ₩135,570 | ₩135,570 | ₩133,734 | ₩133,864 | -1.26% | 2.5만 |
| 2026.10.05 | ₩132,863 | ₩134,310 | ₩132,394 | ₩134,283 | +1.07% | 3만 |
| 2026.10.02 | ₩133,788 | ₩135,542 | ₩133,747 | ₩134,058 | +0.20% | 2만 |
| 2026.10.01 | ₩129,982 | ₩131,697 | ₩129,620 | ₩131,102 | +0.86% | 1.2만 |
| 2026.09.30 | ₩130,598 | ₩130,598 | ₩128,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,678 |
| -0.70% |
| 8.5천 |
| 2026.09.29 | ₩130,103 | ₩130,109 | ₩128,897 | ₩129,462 | -0.49% | 1.5만 |
|---|
| 2026.09.28 | ₩129,982 | ₩129,982 | ₩125,814 | ₩127,854 | -1.64% | 9.7천 |
|---|
| 2026.09.25 | ₩130,451 | ₩131,049 | ₩129,647 | ₩130,128 | -0.25% | 9.5천 |
|---|
| 2026.09.24 | ₩127,798 | ₩128,629 | ₩126,450 | ₩128,335 | +0.42% | 8.1천 |
|---|
| 2026.09.23 | ₩128,642 | ₩129,380 | ₩127,570 | ₩129,380 | +0.57% | 8.5천 |
|---|
| 2026.09.22 | ₩127,087 | ₩130,601 | ₩127,087 | ₩130,601 | +2.76% | 1.3만 |
|---|
| 2026.09.21 | ₩123,952 | ₩128,066 | ₩123,295 | ₩127,865 | +3.16% | 2.2만 |
|---|
| 2026.09.18 | ₩119,235 | ₩121,443 | ₩119,235 | ₩121,443 | +1.85% | 1.6만 |
|---|
| 2026.09.17 | ₩118,826 | ₩119,101 | ₩118,250 | ₩118,925 | +0.08% | 5.9천 |
|---|
| 2026.09.16 | ₩116,314 | ₩117,118 | ₩114,060 | ₩115,114 | -1.03% | 7.8천 |
|---|
| 2026.09.15 | ₩115,068 | ₩115,677 | ₩114,257 | ₩114,290 | -0.68% | 7.5천 |
|---|
| 2026.09.14 | ₩115,362 | ₩115,671 | ₩113,996 | ₩113,996 | -1.18% | 2.3만 |
|---|
| 2026.09.11 | ₩120,642 | ₩121,773 | ₩120,642 | ₩120,950 | +0.26% | 4.9천 |
|---|
| 2026.09.10 | ₩118,632 | ₩120,117 | ₩118,632 | ₩119,181 | +0.46% | 9.4천 |
|---|
| 2026.09.09 | ₩120,897 | ₩122,706 | ₩120,897 | ₩121,620 | +0.60% | 7.6천 |
|---|
| 2026.09.08 | ₩121,861 | ₩122,686 | ₩121,258 | ₩121,768 | -0.08% | 9.8천 |
|---|
| 2026.09.04 | ₩116,997 | ₩119,670 | ₩116,997 | ₩119,670 | +2.28% | 1.4만 |
|---|
| 2026.09.03 | ₩114,096 | ₩115,985 | ₩112,520 | ₩115,632 | +1.35% | 1.8만 |
|---|
| 2026.09.02 | ₩114,036 | ₩115,510 | ₩113,493 | ₩115,102 | +0.94% | 1.1만 |
|---|
| 2026.09.01 | ₩116,810 | ₩116,820 | ₩114,853 | ₩116,059 | -0.64% | 1.4만 |
|---|
| 2026.08.31 | ₩117,815 | ₩118,826 | ₩117,292 | ₩118,016 | +0.17% | 1.2만 |
|---|
| 2026.08.28 | ₩120,842 | ₩120,842 | ₩117,788 | ₩117,808 | -2.51% | 1.3만 |
|---|
| 2026.08.27 | ₩121,848 | ₩121,848 | ₩120,615 | ₩121,533 | -0.26% | 6.5천 |
|---|
| 2026.08.26 | ₩119,289 | ₩119,664 | ₩118,446 | ₩119,664 | +0.31% | 1.7만 |
|---|
| 2026.08.25 | ₩120,012 | ₩120,307 | ₩118,515 | ₩118,976 | -0.86% | 1.6만 |
|---|
| 2026.08.24 | ₩118,954 | ₩118,954 | ₩115,989 | ₩117,386 | -1.32% | 1.6만 |
|---|
| 2026.08.21 | ₩121,754 | ₩121,754 | ₩119,168 | ₩119,867 | -1.55% | 1.2만 |
|---|
| 2026.08.20 | ₩121,171 | ₩121,245 | ₩119,878 | ₩121,245 | +0.06% | 7.7천 |
|---|
| 2026.08.19 | ₩122,352 | ₩122,352 | ₩118,592 | ₩120,696 | -1.35% | 9.2천 |
|---|
| 2026.08.18 | ₩123,389 | ₩124,448 | ₩121,138 | ₩123,081 | -0.25% | 1.4만 |
|---|
| 2026.08.17 | ₩128,642 | ₩130,116 | ₩128,166 | ₩128,850 | +0.16% | 1.2만 |
|---|
| 2026.08.14 | ₩126,297 | ₩127,259 | ₩124,850 | ₩126,317 | +0.02% | 8.2천 |
|---|
| 2026.08.13 | ₩126,913 | ₩128,964 | ₩126,592 | ₩126,592 | -0.25% | 7.7천 |
|---|
| 2026.08.12 | ₩128,495 | ₩128,495 | ₩126,521 | ₩126,521 | -1.54% | 1.2만 |
|---|
| 2026.08.11 | ₩125,386 | ₩125,386 | ₩122,813 | ₩123,858 | -1.22% | 1.3만 |
|---|
| 2026.08.10 | ₩126,953 | ₩126,953 | ₩123,049 | ₩123,049 | -3.08% | 8.3천 |
|---|
| 2026.08.07 | ₩126,084 | ₩126,471 | ₩123,822 | ₩125,366 | -0.57% | 1.4만 |
|---|
| 2026.08.06 | ₩121,012 | ₩125,654 | ₩121,012 | ₩123,469 | +2.03% | 1만 |
|---|
| 2026.08.05 | ₩124,876 | ₩126,257 | ₩122,009 | ₩122,009 | -2.30% | 1.2만 |
|---|
| 2026.08.04 | ₩123,965 | ₩127,932 | ₩123,965 | ₩127,583 | +2.92% | 2.1만 |
|---|
| 2026.08.03 | ₩115,939 | ₩119,936 | ₩113,955 | ₩119,731 | +3.27% | 1.7만 |
|---|
| 2026.07.31 | ₩123,590 | ₩123,617 | ₩118,739 | ₩118,739 | -3.92% | 1.4만 |
|---|
| 2026.07.30 | ₩114,987 | ₩119,021 | ₩114,652 | ₩118,029 | +2.65% | 2.3만 |
|---|
| 2026.07.29 | ₩113,272 | ₩114,786 | ₩108,059 | ₩108,341 | -4.35% | 3.1만 |
|---|
| 2026.07.28 | ₩114,853 | ₩115,624 | ₩111,758 | ₩114,103 | -0.65% | 2.8만 |
|---|
| 2026.07.27 | ₩123,563 | ₩123,724 | ₩116,877 | ₩119,932 | -2.94% | 2.3만 |
|---|
| 2026.07.24 | ₩124,059 | ₩125,623 | ₩121,942 | ₩122,652 | -1.13% | 8.6천 |
|---|
| 2026.07.23 | ₩126,739 | ₩129,674 | ₩126,727 | ₩129,245 | +1.98% | 1.5만 |
|---|
| 2026.07.22 | ₩126,471 | ₩131,087 | ₩126,471 | ₩129,634 | +2.50% | 6.4천 |
|---|
| 2026.07.21 | ₩128,642 | ₩130,396 | ₩127,302 | ₩129,768 | +0.87% | 6.9만 |
|---|
| 2026.07.20 | ₩124,193 | ₩125,808 | ₩122,103 | ₩122,103 | -1.68% | 1.7만 |
|---|
| 2026.07.17 | ₩119,195 | ₩125,345 | ₩117,654 | ₩121,995 | +2.35% | 2.1만 |
|---|
| 2026.07.16 | ₩127,717 | ₩127,717 | ₩123,751 | ₩124,233 | -2.73% | 2.3만 |
|---|
| 2026.07.15 | ₩136,387 | ₩136,387 | ₩127,637 | ₩130,277 | -4.48% | 2만 |
|---|
| 2026.07.14 | ₩136,615 | ₩136,615 | ₩132,385 | ₩133,774 | -2.08% | 1.5만 |
|---|
| 2026.07.13 | ₩134,766 | ₩134,766 | ₩130,498 | ₩131,684 | -2.29% | 1.9만 |
|---|
| 2026.07.10 | ₩136,012 | ₩138,705 | ₩135,181 | ₩137,833 | +1.34% | 7.2천 |
|---|
| 2026.07.09 | ₩138,129 | ₩140,320 | ₩137,097 | ₩138,277 | +0.11% | 1.9만 |
|---|
| 2026.07.08 | ₩128,655 | ₩132,957 | ₩128,655 | ₩132,113 | +2.69% | 10.6만 |
|---|
| 2026.07.07 | ₩132,595 | ₩133,131 | ₩128,655 | ₩131,487 | -0.84% | 3.4만 |
|---|
| 2026.07.06 | ₩139,483 | ₩142,391 | ₩139,349 | ₩139,349 | -0.10% | 1.7만 |
|---|
| 2026.07.02 | ₩145,231 | ₩145,285 | ₩133,292 | ₩136,387 | -6.09% | 2.3만 |
|---|
| 2026.07.01 | ₩147,081 | ₩148,193 | ₩144,441 | ₩144,561 | -1.71% | 2.2만 |
|---|
| 2026.06.30 | ₩147,536 | ₩153,459 | ₩147,469 | ₩153,163 | +3.81% | 2.5만 |
|---|
| 2026.06.29 | ₩142,270 | ₩147,067 | ₩138,022 | ₩146,790 | +3.18% | 1.4만 |
|---|
| 2026.06.26 | ₩141,707 | ₩141,908 | ₩139,338 | ₩141,064 | -0.45% | 1.5만 |
|---|
| 2026.06.25 | ₩149,037 | ₩149,593 | ₩141,372 | ₩147,215 | -1.22% | 2만 |
|---|
| 2026.06.24 | ₩143,422 | ₩143,422 | ₩138,571 | ₩141,631 | -1.25% | 1.9만 |
|---|
| 2026.06.23 | ₩143,235 | ₩145,808 | ₩141,272 | ₩142,219 | -0.71% | 2.4만 |
|---|
| 2026.06.22 | ₩154,102 | ₩154,585 | ₩151,615 | ₩153,281 | -0.53% | 2.7만 |
|---|
| 2026.06.18 | ₩147,402 | ₩150,672 | ₩147,402 | ₩150,618 | +2.18% | 1.2만 |
|---|
| 2026.06.17 | ₩145,004 | ₩146,531 | ₩141,920 | ₩141,920 | -2.13% | 1.6만 |
|---|
| 2026.06.16 | ₩146,665 | ₩147,349 | ₩140,458 | ₩140,458 | -4.23% | 2.1만 |
|---|
| 2026.06.15 | ₩146,880 | ₩147,402 | ₩144,961 | ₩147,063 | +0.12% | 1.8만 |
|---|
| 2026.06.12 | ₩137,030 | ₩141,948 | ₩134,672 | ₩140,908 | +2.83% | 1.5만 |
|---|
| 2026.06.11 | ₩130,786 | ₩138,289 | ₩130,786 | ₩138,085 | +5.58% | 1.7만 |
|---|
| 2026.06.10 | ₩129,312 | ₩134,257 | ₩127,168 | ₩128,240 | -0.83% | 1.3만 |
|---|
| 2026.06.09 | ₩137,901 | ₩137,901 | ₩123,577 | ₩131,416 | -4.70% | 1.8만 |
|---|
| 2026.06.08 | ₩134,417 | ₩136,494 | ₩132,943 | ₩134,448 | +0.02% | 1.2만 |
|---|
| 2026.06.05 | ₩137,298 | ₩137,298 | ₩128,240 | ₩129,099 | -5.97% | 2.5만 |
|---|
| 2026.06.04 | ₩138,625 | ₩143,436 | ₩136,457 | ₩142,551 | +2.83% | 2.3만 |
|---|
| 2026.06.03 | ₩144,655 | ₩144,996 | ₩139,858 | ₩143,771 | -0.61% | 2.7만 |
|---|
| 2026.06.02 | ₩140,514 | ₩143,918 | ₩139,188 | ₩143,894 | +2.41% | 2.3만 |
|---|
| 2026.06.01 | ₩134,015 | ₩137,794 | ₩133,788 | ₩136,280 | +1.69% | 2.9만 |
|---|
| 2026.05.29 | ₩136,468 | ₩137,506 | ₩133,707 | ₩134,710 | -1.29% | 1.1만 |
|---|
| 2026.05.28 | ₩132,528 | ₩136,628 | ₩131,697 | ₩135,717 | +2.41% | 1.3만 |
|---|
| 2026.05.27 | ₩138,411 | ₩138,411 | ₩131,563 | ₩133,734 | -3.38% | 2만 |
|---|
| 2026.05.26 | ₩132,541 | ₩135,355 | ₩132,541 | ₩135,355 | +2.12% | 2.5만 |
|---|
| 2026.05.22 | ₩126,417 | ₩128,642 | ₩126,042 | ₩127,437 | +0.81% | 1.5만 |
|---|
| 2026.05.21 | ₩123,161 | ₩124,689 | ₩122,612 | ₩124,619 | +1.18% | 2.1만 |
|---|
| 2026.05.20 | ₩120,481 | ₩122,974 | ₩119,744 | ₩122,196 | +1.42% | 9.7천 |
|---|
| 2026.05.19 | ₩115,403 | ₩119,027 | ₩113,754 | ₩116,877 | +1.28% | 2.4만 |
|---|
| 2026.05.18 | ₩120,803 | ₩121,513 | ₩115,496 | ₩116,944 | -3.19% | 1.9만 |
|---|
| 2026.05.15 | ₩120,428 | ₩120,854 | ₩118,592 | ₩119,388 | -0.86% | 1.4만 |
|---|
| 2026.05.14 | ₩122,531 | ₩124,193 | ₩122,531 | ₩123,831 | +1.06% | 1만 |
|---|
| 2026.05.13 | ₩121,312 | ₩123,282 | ₩120,602 | ₩122,223 | +0.75% | 1.5만 |
|---|
| 2026.05.12 | ₩119,932 | ₩121,567 | ₩116,233 | ₩119,759 | -0.14% | 2.5만 |
|---|
| 2026.05.11 | ₩121,955 | ₩123,011 | ₩121,258 | ₩122,868 | +0.75% | 1.4만 |
|---|
| 2026.05.08 | ₩117,198 | ₩120,622 | ₩117,198 | ₩120,602 | +2.90% | 1.3만 |
|---|
| 2026.05.07 | ₩117,935 | ₩118,083 | ₩115,242 | ₩115,904 | -1.72% | 3.2만 |
|---|
| 2026.05.06 | ₩116,515 | ₩119,557 | ₩115,305 | ₩119,557 | +2.61% | 2.7만 |
|---|
| 2026.05.05 | ₩113,004 | ₩115,376 | ₩112,830 | ₩115,068 | +1.83% | 2.4만 |
|---|
| 2026.05.04 | ₩112,763 | ₩112,923 | ₩110,324 | ₩111,490 | -1.13% | 2.6만 |
|---|
| 2026.05.01 | ₩110,016 | ₩112,119 | ₩110,016 | ₩111,664 | +1.50% | 2.5만 |
|---|
| 2026.04.30 | ₩109,225 | ₩111,124 | ₩108,682 | ₩111,124 | +1.74% | 1.1만 |
|---|
| 2026.04.29 | ₩107,128 | ₩108,488 | ₩107,128 | ₩108,057 | +0.87% | 1.1만 |
|---|
| 2026.04.28 | ₩105,942 | ₩107,068 | ₩105,031 | ₩106,209 | +0.25% | 1.7만 |
|---|
| 2026.04.27 | ₩111,235 | ₩111,235 | ₩108,093 | ₩109,225 | -1.81% | 1.5만 |
|---|
| 2026.04.24 | ₩110,444 | ₩111,382 | ₩109,319 | ₩110,998 | +0.50% | 1.5만 |
|---|
| 2026.04.23 | ₩106,076 | ₩107,537 | ₩104,918 | ₩105,875 | -0.19% | 2.1만 |
|---|
| 2026.04.22 | ₩102,713 | ₩104,481 | ₩102,713 | ₩104,284 | +1.53% | 1.3만 |
|---|
| 2026.04.21 | ₩102,284 | ₩102,739 | ₩101,185 | ₩101,198 | -1.06% | 2.6만 |
|---|
| 2026.04.20 | ₩101,667 | ₩101,681 | ₩100,515 | ₩101,681 | +0.01% | 1.3만 |
|---|
| 2026.04.17 | ₩99,362 | ₩101,172 | ₩99,362 | ₩100,551 | +1.20% | 9.1천 |
|---|
| 2026.04.16 | ₩97,955 | ₩98,786 | ₩96,790 | ₩98,378 | +0.43% | 8.5천 |
|---|
| 2026.04.15 | ₩97,165 | ₩97,567 | ₩95,342 | ₩97,519 | +0.36% | 1.4만 |
|---|
| 2026.04.14 | ₩97,875 | ₩97,875 | ₩96,481 | ₩97,572 | -0.31% | 1.6만 |
|---|
| 2026.04.13 | ₩94,498 | ₩96,287 | ₩94,498 | ₩96,030 | +1.62% | 1.3만 |
|---|
| 2026.04.10 | ₩95,141 | ₩95,664 | ₩94,404 | ₩94,713 | -0.45% | 1.2만 |
|---|
| 2026.04.09 | ₩92,394 | ₩93,614 | ₩92,234 | ₩93,579 | +1.28% | 1.1만 |
|---|
| 2026.04.08 | ₩91,322 | ₩92,193 | ₩90,559 | ₩92,106 | +0.86% | 1.4만 |
|---|
| 2026.04.07 | ₩87,302 | ₩88,294 | ₩86,806 | ₩88,274 | +1.11% | 7.2천 |
|---|
| 2026.04.06 | ₩87,584 | ₩87,771 | ₩86,726 | ₩87,629 | +0.05% | 1.1만 |
|---|
| 2026.04.02 | ₩84,260 | ₩86,717 | ₩83,885 | ₩86,717 | +2.92% | 1만 |
|---|
| 2026.04.01 | ₩85,587 | ₩87,946 | ₩85,587 | ₩87,013 | +1.67% | 1.6만 |
|---|
| 2026.03.31 | ₩81,835 | ₩84,944 | ₩81,835 | ₩84,703 | +3.50% | 1.8만 |
|---|
| 2026.03.30 | ₩84,435 | ₩84,435 | ₩79,892 | ₩80,645 | -4.49% | 2만 |
|---|
| 2026.03.27 | ₩84,126 | ₩84,301 | ₩83,028 | ₩83,127 | -1.19% | 1.1만 |
|---|
| 2026.03.26 | ₩87,141 | ₩87,141 | ₩84,826 | ₩84,826 | -2.66% | 7.5천 |
|---|
| 2026.03.25 | ₩88,401 | ₩88,709 | ₩87,771 | ₩88,275 | -0.14% | 7천 |
|---|
| 2026.03.24 | ₩85,614 | ₩87,570 | ₩85,614 | ₩86,891 | +1.49% | 6천 |
|---|
| 2026.03.23 | ₩86,230 | ₩87,758 | ₩85,815 | ₩85,815 | -0.48% | 1.7만 |
|---|
| 2026.03.20 | ₩85,956 | ₩86,029 | ₩84,006 | ₩84,475 | -1.72% | 7.8천 |
|---|
| 2026.03.19 | ₩84,327 | ₩86,907 | ₩83,754 | ₩86,257 | +2.29% | 1.2만 |
|---|
| 2026.03.18 | ₩86,713 | ₩87,262 | ₩85,989 | ₩85,989 | -0.83% | 7.3천 |
|---|
| 2026.03.17 | ₩86,512 | ₩86,737 | ₩86,177 | ₩86,391 | -0.14% | 10만 |
|---|
| 2026.03.16 | ₩85,922 | ₩86,552 | ₩85,694 | ₩85,763 | -0.19% | 6.7천 |
|---|
| 2026.03.13 | ₩85,011 | ₩85,373 | ₩84,033 | ₩84,137 | -1.03% | 5.7천 |
|---|
| 2026.03.12 | ₩86,257 | ₩86,257 | ₩84,073 | ₩84,260 | -2.31% | 1.9만 |
|---|
| 2026.03.11 | ₩88,093 | ₩88,093 | ₩86,693 | ₩87,088 | -1.14% | 1.1만 |
|---|
| 2026.03.10 | ₩88,575 | ₩88,575 | ₩86,264 | ₩86,672 | -2.15% | 6.1천 |
|---|
| 2026.03.09 | ₩81,741 | ₩85,694 | ₩81,741 | ₩85,694 | +4.84% | 1.2만 |
|---|
| 2026.03.06 | ₩83,751 | ₩85,587 | ₩83,081 | ₩83,162 | -0.70% | 7.1천 |
|---|
| 2026.03.05 | ₩86,056 | ₩87,570 | ₩84,421 | ₩85,801 | -0.30% | 1.4만 |
|---|
| 2026.03.04 | ₩87,101 | ₩87,624 | ₩86,256 | ₩86,927 | -0.20% | 1.3만 |
|---|
| 2026.03.03 | ₩87,396 | ₩87,704 | ₩85,641 | ₩86,900 | -0.57% | 3.1만 |
|---|
| 2026.03.02 | ₩88,656 | ₩90,585 | ₩88,120 | ₩90,313 | +1.87% | 1.3만 |
|---|
| 2026.02.27 | ₩89,781 | ₩90,666 | ₩89,473 | ₩90,451 | +0.75% | 10.6만 |
|---|
| 2026.02.26 | ₩94,002 | ₩94,002 | ₩89,688 | ₩91,497 | -2.67% | 1.1만 |
|---|
| 2026.02.25 | ₩94,043 | ₩94,538 | ₩93,768 | ₩94,404 | +0.38% | 1.4만 |
|---|
| 2026.02.24 | ₩92,569 | ₩93,332 | ₩92,569 | ₩92,904 | +0.36% | 1.4만 |
|---|
| 2026.02.23 | ₩91,925 | ₩92,274 | ₩90,465 | ₩91,470 | -0.50% | 1.3만 |
|---|
| 2026.02.20 | ₩90,317 | ₩92,622 | ₩90,317 | ₩92,341 | +2.24% | 1.3만 |
|---|
| 2026.02.19 | ₩91,403 | ₩91,403 | ₩90,358 | ₩91,025 | -0.41% | 6.3천 |
|---|
| 2026.02.18 | ₩91,141 | ₩92,542 | ₩91,141 | ₩91,952 | +0.89% | 8.1천 |
|---|
| 2026.02.17 | ₩90,371 | ₩91,175 | ₩89,105 | ₩90,532 | +0.18% | 1.6만 |
|---|
| 2026.02.13 | ₩91,014 | ₩91,537 | ₩89,513 | ₩91,175 | +0.18% | 2.5만 |
|---|
| 2026.02.12 | ₩92,971 | ₩92,971 | ₩90,009 | ₩90,518 | -2.64% | 3만 |
|---|
| 2026.02.11 | ₩91,296 | ₩92,662 | ₩90,237 | ₩92,662 | +1.50% | 1.6만 |
|---|
| 2026.02.10 | ₩90,183 | ₩90,451 | ₩89,406 | ₩90,009 | -0.19% | 1만 |
|---|
| 2026.02.09 | ₩84,703 | ₩90,398 | ₩84,703 | ₩89,922 | +6.16% | 1만 |
|---|
| 2026.02.06 | ₩86,912 | ₩88,977 | ₩86,912 | ₩88,977 | +2.38% | 6천 |
|---|
| 2026.02.05 | ₩84,314 | ₩85,440 | ₩83,336 | ₩84,684 | +0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩87,101 | ₩87,463 | ₩83,483 | ₩85,078 | -2.32% | 2만 |
|---|
| 2026.02.03 | ₩89,956 | ₩90,599 | ₩86,485 | ₩88,522 | -1.59% | 2.3만 |
|---|
| 2026.02.02 | ₩88,039 | ₩90,544 | ₩88,039 | ₩90,130 | +2.37% | 2.9만 |
|---|
| 2026.01.30 | ₩90,639 | ₩90,639 | ₩88,059 | ₩88,554 | -2.30% | 1만 |
|---|
| 2026.01.29 | ₩91,188 | ₩91,791 | ₩88,897 | ₩91,539 | +0.39% | 7.8천 |
|---|
| 2026.01.28 | ₩91,979 | ₩92,046 | ₩91,342 | ₩91,899 | -0.09% | 8.9천 |
|---|
| 2026.01.27 | ₩89,403 | ₩91,028 | ₩89,403 | ₩90,536 | +1.27% | 1.5만 |
|---|
| 2026.01.26 | ₩88,173 | ₩88,924 | ₩88,120 | ₩88,736 | +0.64% | 1.7만 |
|---|
| 2026.01.23 | ₩89,111 | ₩89,433 | ₩88,415 | ₩88,843 | -0.30% | 8.1천 |
|---|
| 2026.01.22 | ₩91,242 | ₩91,242 | ₩89,265 | ₩89,634 | -1.76% | 1.3만 |
|---|
| 2026.01.21 | ₩87,557 | ₩89,580 | ₩87,557 | ₩89,232 | +1.91% | 9.6천 |
|---|
| 2026.01.20 | ₩87,262 | ₩87,946 | ₩86,431 | ₩86,699 | -0.64% | 1.4만 |
|---|
| 2026.01.16 | ₩88,964 | ₩89,111 | ₩88,163 | ₩88,356 | -0.68% | 8천 |
|---|
| 2026.01.15 | ₩88,026 | ₩88,508 | ₩87,436 | ₩87,436 | -0.67% | 8천 |
|---|
| 2026.01.14 | ₩84,930 | ₩85,641 | ₩84,930 | ₩85,641 | +0.84% | 4천 |
|---|
| 2026.01.13 | ₩86,311 | ₩86,753 | ₩86,069 | ₩86,646 | +0.39% | 6.8천 |
|---|
| 2026.01.12 | ₩85,654 | ₩86,552 | ₩85,460 | ₩86,552 | +1.05% | 9.2천 |
|---|
| 2026.01.09 | ₩84,957 | ₩86,177 | ₩84,689 | ₩86,177 | +1.44% | 5.5천 |
|---|
| 2026.01.08 | ₩85,265 | ₩85,265 | ₩82,679 | ₩83,899 | -1.60% | 6.1천 |
|---|
| 2026.01.07 | ₩84,780 | ₩85,316 | ₩84,756 | ₩85,265 | +0.57% | 4.1천 |
|---|
| 2026.01.06 | ₩84,823 | ₩85,426 | ₩84,153 | ₩85,420 | +0.70% | 7.9천 |
|---|
| 2026.01.05 | ₩84,341 | ₩84,528 | ₩83,215 | ₩83,604 | -0.87% | 1.4만 |
|---|
| 2026.01.02 | ₩81,446 | ₩82,800 | ₩81,446 | ₩82,620 | +1.44% | 1.1만 |
|---|
| 2025.12.31 | ₩80,884 | ₩80,884 | ₩79,671 | ₩79,671 | -1.50% | 1.8만 |
|---|
| 2025.12.30 | ₩80,897 | ₩81,547 | ₩80,790 | ₩81,006 | +0.13% | 1.8만 |
|---|
| 2025.12.29 | ₩80,267 | ₩81,339 | ₩80,267 | ₩80,995 | +0.91% | 5.4천 |
|---|
| 2025.12.26 | ₩80,882 | ₩81,513 | ₩80,882 | ₩81,217 | +0.41% | 3.8천 |
|---|
| 2025.12.24 | ₩80,602 | ₩81,018 | ₩80,602 | ₩80,892 | +0.36% | 3.1천 |
|---|
| 2025.12.23 | ₩80,348 | ₩80,830 | ₩79,769 | ₩80,618 | +0.34% | 1.5만 |
|---|
| 2025.12.22 | ₩80,281 | ₩80,281 | ₩79,718 | ₩79,770 | -0.64% | 5.4천 |
|---|
| 2025.12.19 | ₩79,238 | ₩79,611 | ₩79,168 | ₩79,254 | +0.02% | 2천 |
|---|
| 2025.12.18 | ₩77,936 | ₩78,123 | ₩77,520 | ₩77,676 | -0.33% | 3.5천 |
|---|
| 2025.12.17 | ₩78,110 | ₩78,110 | ₩75,896 | ₩75,896 | -2.83% | 4.2천 |
|---|
| 2025.12.16 | ₩78,860 | ₩78,860 | ₩78,003 | ₩78,581 | -0.35% | 5.2천 |
|---|
| 2025.12.15 | ₩80,240 | ₩80,240 | ₩78,565 | ₩78,648 | -1.98% | 3.8천 |
|---|
| 2025.12.12 | ₩79,329 | ₩79,999 | ₩79,063 | ₩79,063 | -0.34% | 2.8천 |
|---|
| 2025.12.11 | ₩81,383 | ₩82,304 | ₩81,106 | ₩82,177 | +0.97% | 3.2천 |
|---|
| 2025.12.10 | ₩82,090 | ₩83,068 | ₩81,676 | ₩83,032 | +1.15% | 5.4천 |
|---|
| 2025.12.09 | ₩81,446 | ₩82,304 | ₩81,446 | ₩82,162 | +0.88% | 4.1천 |
|---|
| 2025.12.08 | ₩82,143 | ₩82,157 | ₩81,345 | ₩82,076 | -0.08% | 4.9천 |
|---|
| 2025.12.05 | ₩81,432 | ₩81,763 | ₩81,077 | ₩81,103 | -0.40% | 4.9천 |
|---|
| 2025.12.04 | ₩81,339 | ₩81,339 | ₩80,202 | ₩80,503 | -1.03% | 5.8천 |
|---|
| 2025.12.03 | ₩79,959 | ₩81,272 | ₩79,576 | ₩81,030 | +1.34% | 8천 |
|---|
| 2025.12.02 | ₩81,219 | ₩81,487 | ₩80,294 | ₩81,326 | +0.13% | 9.1천 |
|---|
| 2025.12.01 | ₩79,209 | ₩80,348 | ₩78,699 | ₩80,160 | +1.20% | 5.6천 |
|---|
| 2025.11.28 | ₩79,436 | ₩79,655 | ₩78,746 | ₩79,641 | +0.26% | 6.2천 |
|---|
| 2025.11.26 | ₩77,962 | ₩79,128 | ₩77,855 | ₩78,829 | +1.11% | 3.1천 |
|---|
| 2025.11.25 | ₩75,966 | ₩77,128 | ₩75,218 | ₩77,128 | +1.53% | 1.8만 |
|---|
| 2025.11.24 | ₩75,148 | ₩77,359 | ₩75,148 | ₩77,158 | +2.67% | 4.6천 |
|---|
| 2025.11.21 | ₩73,916 | ₩75,282 | ₩72,736 | ₩74,421 | +0.68% | 5천 |
|---|
| 2025.11.20 | ₩78,994 | ₩79,302 | ₩74,194 | ₩74,194 | -6.08% | 7.1천 |
|---|
| 2025.11.19 | ₩77,373 | ₩77,882 | ₩76,596 | ₩77,351 | -0.03% | 6.6천 |
|---|
| 2025.11.18 | ₩76,194 | ₩76,409 | ₩75,319 | ₩75,935 | -0.34% | 3.1천 |
|---|
| 2025.11.17 | ₩78,525 | ₩78,786 | ₩76,837 | ₩77,288 | -1.58% | 7.2천 |
|---|
| 2025.11.14 | ₩76,274 | ₩78,900 | ₩76,274 | ₩78,104 | +2.40% | 5.4천 |
|---|
| 2025.11.13 | ₩79,664 | ₩79,664 | ₩77,335 | ₩77,964 | -2.13% | 9.6천 |
|---|
| 2025.11.12 | ₩80,575 | ₩80,575 | ₩79,798 | ₩80,188 | -0.48% | 3.9천 |
|---|
| 2025.11.11 | ₩79,593 | ₩79,845 | ₩79,483 | ₩79,540 | -0.07% | 4.2천 |
|---|
| 2025.11.10 | ₩80,522 | ₩81,044 | ₩79,972 | ₩81,038 | +0.64% | 6.9천 |
|---|
| 2025.11.07 | ₩78,766 | ₩78,766 | ₩76,435 | ₩78,630 | -0.17% | 1.1만 |
|---|
| 2025.11.06 | ₩80,843 | ₩80,843 | ₩79,061 | ₩79,383 | -1.81% | 9.7천 |
|---|
| 2025.11.05 | ₩79,597 | ₩82,116 | ₩79,597 | ₩81,196 | +2.01% | 1.1만 |
|---|
| 2025.11.04 | ₩81,808 | ₩82,501 | ₩80,542 | ₩80,542 | -1.55% | 7천 |
|---|
| 2025.11.03 | ₩83,684 | ₩83,892 | ₩83,115 | ₩83,309 | -0.45% | 1.2만 |
|---|
| 2025.10.31 | ₩83,364 | ₩83,704 | ₩82,183 | ₩83,215 | -0.18% | 7.4천 |
|---|
| 2025.10.30 | ₩83,585 | ₩83,778 | ₩82,816 | ₩82,816 | -0.92% | 4.8천 |
|---|
| 2025.10.29 | ₩83,564 | ₩84,354 | ₩83,483 | ₩83,696 | +0.16% | 8.5천 |
|---|
| 2025.10.28 | ₩82,071 | ₩82,695 | ₩81,768 | ₩82,695 | +0.76% | 3.2천 |
|---|
| 2025.10.27 | ₩81,232 | ₩82,344 | ₩81,232 | ₩82,150 | +1.13% | 8.5천 |
|---|
| 2025.10.24 | ₩80,401 | ₩80,709 | ₩80,106 | ₩80,452 | +0.06% | 1.3만 |
|---|
| 2025.10.23 | ₩77,199 | ₩79,410 | ₩77,199 | ₩79,111 | +2.48% | 5.7천 |
|---|
| 2025.10.22 | ₩79,168 | ₩79,168 | ₩77,160 | ₩77,776 | -1.76% | 3.6천 |
|---|
| 2025.10.21 | ₩79,986 | ₩79,986 | ₩79,061 | ₩79,274 | -0.89% | 3.2천 |
|---|
| 2025.10.20 | ₩79,785 | ₩80,301 | ₩79,731 | ₩79,863 | +0.10% | 3.3천 |
|---|
| 2025.10.17 | ₩78,920 | ₩78,920 | ₩78,498 | ₩78,738 | -0.23% | 1천 |
|---|
| 2025.10.16 | ₩79,155 | ₩79,557 | ₩78,237 | ₩78,758 | -0.50% | 1.9천 |
|---|
| 2025.10.15 | ₩77,922 | ₩78,405 | ₩77,922 | ₩78,254 | +0.43% | 1.8천 |
|---|
| 2025.10.14 | ₩76,582 | ₩77,855 | ₩76,582 | ₩76,677 | +0.12% | 7.2만 |
|---|
| 2025.10.13 | ₩77,601 | ₩78,147 | ₩76,931 | ₩78,147 | +0.70% | 3.3천 |
|---|
| 2025.10.10 | ₩79,115 | ₩79,115 | ₩74,953 | ₩74,953 | -5.26% | 5.4천 |
|---|