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 | ₩128,564 | ₩128,564 | ₩125,160 | ₩125,907 | -2.07% | 1.2만 |
| 2026.10.08 | ₩128,845 | ₩128,845 | ₩125,024 | ₩126,535 | -1.79% | 2.4만 |
| 2026.10.07 | ₩131,128 | ₩131,128 | ₩129,012 | ₩130,201 | -0.71% | 1.5만 |
| 2026.10.06 | ₩135,080 | ₩135,080 | ₩133,251 | ₩133,380 | -1.26% | 2.5만 |
| 2026.10.05 | ₩132,383 | ₩133,825 | ₩131,916 | ₩133,798 | +1.07% | 3만 |
| 2026.10.02 | ₩133,304 | ₩135,052 | ₩133,264 | ₩133,574 | +0.20% | 2만 |
| 2026.10.01 | ₩129,512 | ₩131,221 | ₩129,152 | ₩130,629 | +0.86% | 1.2만 |
| 2026.09.30 | ₩130,127 | ₩130,127 | ₩128,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,209 |
| -0.70% |
| 8.5천 |
| 2026.09.29 | ₩129,633 | ₩129,639 | ₩128,431 | ₩128,994 | -0.49% | 1.5만 |
|---|
| 2026.09.28 | ₩129,512 | ₩129,512 | ₩125,360 | ₩127,392 | -1.64% | 9.7천 |
|---|
| 2026.09.25 | ₩129,980 | ₩130,575 | ₩129,179 | ₩129,658 | -0.25% | 9.5천 |
|---|
| 2026.09.24 | ₩127,336 | ₩128,164 | ₩125,993 | ₩127,872 | +0.42% | 8.1천 |
|---|
| 2026.09.23 | ₩128,177 | ₩128,913 | ₩127,109 | ₩128,913 | +0.57% | 8.5천 |
|---|
| 2026.09.22 | ₩126,628 | ₩130,129 | ₩126,628 | ₩130,129 | +2.76% | 1.3만 |
|---|
| 2026.09.21 | ₩123,504 | ₩127,603 | ₩122,850 | ₩127,403 | +3.16% | 2.2만 |
|---|
| 2026.09.18 | ₩118,804 | ₩121,005 | ₩118,804 | ₩121,005 | +1.85% | 1.6만 |
|---|
| 2026.09.17 | ₩118,397 | ₩118,671 | ₩117,823 | ₩118,496 | +0.08% | 5.9천 |
|---|
| 2026.09.16 | ₩115,894 | ₩116,695 | ₩113,648 | ₩114,699 | -1.03% | 7.8천 |
|---|
| 2026.09.15 | ₩114,652 | ₩115,259 | ₩113,844 | ₩113,878 | -0.68% | 7.5천 |
|---|
| 2026.09.14 | ₩114,946 | ₩115,253 | ₩113,584 | ₩113,584 | -1.18% | 2.3만 |
|---|
| 2026.09.11 | ₩120,206 | ₩121,333 | ₩120,206 | ₩120,513 | +0.26% | 4.9천 |
|---|
| 2026.09.10 | ₩118,203 | ₩119,683 | ₩118,203 | ₩118,751 | +0.46% | 9.4천 |
|---|
| 2026.09.09 | ₩120,460 | ₩122,262 | ₩120,460 | ₩121,181 | +0.60% | 7.6천 |
|---|
| 2026.09.08 | ₩121,421 | ₩122,242 | ₩120,820 | ₩121,328 | -0.08% | 9.8천 |
|---|
| 2026.09.04 | ₩116,575 | ₩119,238 | ₩116,575 | ₩119,238 | +2.28% | 1.4만 |
|---|
| 2026.09.03 | ₩113,684 | ₩115,567 | ₩112,114 | ₩115,214 | +1.35% | 1.8만 |
|---|
| 2026.09.02 | ₩113,624 | ₩115,093 | ₩113,083 | ₩114,687 | +0.94% | 1.1만 |
|---|
| 2026.09.01 | ₩116,388 | ₩116,398 | ₩114,438 | ₩115,640 | -0.64% | 1.4만 |
|---|
| 2026.08.31 | ₩117,389 | ₩118,397 | ₩116,868 | ₩117,589 | +0.17% | 1.2만 |
|---|
| 2026.08.28 | ₩120,405 | ₩120,405 | ₩117,362 | ₩117,382 | -2.51% | 1.3만 |
|---|
| 2026.08.27 | ₩121,408 | ₩121,408 | ₩120,180 | ₩121,094 | -0.26% | 6.5천 |
|---|
| 2026.08.26 | ₩118,858 | ₩119,232 | ₩118,018 | ₩119,232 | +0.31% | 1.7만 |
|---|
| 2026.08.25 | ₩119,579 | ₩119,872 | ₩118,087 | ₩118,547 | -0.86% | 1.6만 |
|---|
| 2026.08.24 | ₩118,524 | ₩118,524 | ₩115,571 | ₩116,962 | -1.32% | 1.6만 |
|---|
| 2026.08.21 | ₩121,314 | ₩121,314 | ₩118,738 | ₩119,435 | -1.55% | 1.2만 |
|---|
| 2026.08.20 | ₩120,734 | ₩120,807 | ₩119,445 | ₩120,807 | +0.06% | 7.7천 |
|---|
| 2026.08.19 | ₩121,910 | ₩121,910 | ₩118,163 | ₩120,260 | -1.35% | 9.2천 |
|---|
| 2026.08.18 | ₩122,943 | ₩123,998 | ₩120,700 | ₩122,636 | -0.25% | 1.4만 |
|---|
| 2026.08.17 | ₩128,177 | ₩129,646 | ₩127,703 | ₩128,384 | +0.16% | 1.2만 |
|---|
| 2026.08.14 | ₩125,841 | ₩126,799 | ₩124,399 | ₩125,861 | +0.02% | 8.2천 |
|---|
| 2026.08.13 | ₩126,455 | ₩128,498 | ₩126,134 | ₩126,134 | -0.25% | 7.7천 |
|---|
| 2026.08.12 | ₩128,030 | ₩128,030 | ₩126,064 | ₩126,064 | -1.54% | 1.2만 |
|---|
| 2026.08.11 | ₩124,933 | ₩124,933 | ₩122,369 | ₩123,411 | -1.22% | 1.3만 |
|---|
| 2026.08.10 | ₩126,495 | ₩126,495 | ₩122,604 | ₩122,604 | -3.08% | 8.3천 |
|---|
| 2026.08.07 | ₩125,628 | ₩126,014 | ₩123,375 | ₩124,913 | -0.57% | 1.4만 |
|---|
| 2026.08.06 | ₩120,575 | ₩125,200 | ₩120,575 | ₩123,023 | +2.03% | 1만 |
|---|
| 2026.08.05 | ₩124,425 | ₩125,801 | ₩121,568 | ₩121,568 | -2.30% | 1.2만 |
|---|
| 2026.08.04 | ₩123,518 | ₩127,470 | ₩123,518 | ₩127,122 | +2.92% | 2.1만 |
|---|
| 2026.08.03 | ₩115,520 | ₩119,503 | ₩113,544 | ₩119,298 | +3.27% | 1.7만 |
|---|
| 2026.07.31 | ₩123,144 | ₩123,170 | ₩118,310 | ₩118,310 | -3.92% | 1.4만 |
|---|
| 2026.07.30 | ₩114,572 | ₩118,591 | ₩114,238 | ₩117,603 | +2.65% | 2.3만 |
|---|
| 2026.07.29 | ₩112,863 | ₩114,372 | ₩107,669 | ₩107,949 | -4.35% | 3.1만 |
|---|
| 2026.07.28 | ₩114,438 | ₩115,206 | ₩111,354 | ₩113,691 | -0.65% | 2.8만 |
|---|
| 2026.07.27 | ₩123,117 | ₩123,277 | ₩116,454 | ₩119,499 | -2.94% | 2.3만 |
|---|
| 2026.07.24 | ₩123,611 | ₩125,169 | ₩121,501 | ₩122,209 | -1.13% | 8.6천 |
|---|
| 2026.07.23 | ₩126,281 | ₩129,205 | ₩126,269 | ₩128,778 | +1.98% | 1.5만 |
|---|
| 2026.07.22 | ₩126,014 | ₩130,614 | ₩126,014 | ₩129,165 | +2.50% | 6.4천 |
|---|
| 2026.07.21 | ₩128,177 | ₩129,925 | ₩126,842 | ₩129,299 | +0.87% | 6.9만 |
|---|
| 2026.07.20 | ₩123,744 | ₩125,353 | ₩121,662 | ₩121,662 | -1.68% | 1.7만 |
|---|
| 2026.07.17 | ₩118,764 | ₩124,893 | ₩117,229 | ₩121,555 | +2.35% | 2.1만 |
|---|
| 2026.07.16 | ₩127,256 | ₩127,256 | ₩123,304 | ₩123,785 | -2.73% | 2.3만 |
|---|
| 2026.07.15 | ₩135,895 | ₩135,895 | ₩127,176 | ₩129,806 | -4.48% | 2만 |
|---|
| 2026.07.14 | ₩136,122 | ₩136,122 | ₩131,906 | ₩133,291 | -2.08% | 1.5만 |
|---|
| 2026.07.13 | ₩134,279 | ₩134,279 | ₩130,027 | ₩131,208 | -2.29% | 1.9만 |
|---|
| 2026.07.10 | ₩135,521 | ₩138,204 | ₩134,693 | ₩137,335 | +1.34% | 7.2천 |
|---|
| 2026.07.09 | ₩137,630 | ₩139,813 | ₩136,602 | ₩137,777 | +0.11% | 1.9만 |
|---|
| 2026.07.08 | ₩128,191 | ₩132,477 | ₩128,191 | ₩131,635 | +2.69% | 10.6만 |
|---|
| 2026.07.07 | ₩132,116 | ₩132,650 | ₩128,191 | ₩131,012 | -0.84% | 3.4만 |
|---|
| 2026.07.06 | ₩138,979 | ₩141,876 | ₩138,845 | ₩138,845 | -0.10% | 1.7만 |
|---|
| 2026.07.02 | ₩144,707 | ₩144,760 | ₩132,810 | ₩135,895 | -6.09% | 2.3만 |
|---|
| 2026.07.01 | ₩146,549 | ₩147,658 | ₩143,919 | ₩144,039 | -1.71% | 2.2만 |
|---|
| 2026.06.30 | ₩147,003 | ₩152,905 | ₩146,937 | ₩152,610 | +3.81% | 2.5만 |
|---|
| 2026.06.29 | ₩141,756 | ₩146,536 | ₩137,524 | ₩146,260 | +3.18% | 1.4만 |
|---|
| 2026.06.26 | ₩141,195 | ₩141,396 | ₩138,835 | ₩140,554 | -0.45% | 1.5만 |
|---|
| 2026.06.25 | ₩148,499 | ₩149,053 | ₩140,861 | ₩146,683 | -1.22% | 2만 |
|---|
| 2026.06.24 | ₩142,904 | ₩142,904 | ₩138,071 | ₩141,119 | -1.25% | 1.9만 |
|---|
| 2026.06.23 | ₩142,717 | ₩145,281 | ₩140,761 | ₩141,705 | -0.71% | 2.4만 |
|---|
| 2026.06.22 | ₩153,546 | ₩154,026 | ₩151,068 | ₩152,727 | -0.53% | 2.7만 |
|---|
| 2026.06.18 | ₩146,870 | ₩150,128 | ₩146,870 | ₩150,074 | +2.18% | 1.2만 |
|---|
| 2026.06.17 | ₩144,480 | ₩146,002 | ₩141,408 | ₩141,408 | -2.13% | 1.6만 |
|---|
| 2026.06.16 | ₩146,135 | ₩146,816 | ₩139,951 | ₩139,951 | -4.23% | 2.1만 |
|---|
| 2026.06.15 | ₩146,349 | ₩146,870 | ₩144,437 | ₩146,532 | +0.12% | 1.8만 |
|---|
| 2026.06.12 | ₩136,536 | ₩141,436 | ₩134,186 | ₩140,400 | +2.83% | 1.5만 |
|---|
| 2026.06.11 | ₩130,314 | ₩137,789 | ₩130,314 | ₩137,586 | +5.58% | 1.7만 |
|---|
| 2026.06.10 | ₩128,845 | ₩133,772 | ₩126,709 | ₩127,777 | -0.83% | 1.3만 |
|---|
| 2026.06.09 | ₩137,403 | ₩137,403 | ₩123,130 | ₩130,941 | -4.70% | 1.8만 |
|---|
| 2026.06.08 | ₩133,932 | ₩136,001 | ₩132,463 | ₩133,963 | +0.02% | 1.2만 |
|---|
| 2026.06.05 | ₩136,803 | ₩136,803 | ₩127,777 | ₩128,633 | -5.97% | 2.5만 |
|---|
| 2026.06.04 | ₩138,124 | ₩142,918 | ₩135,964 | ₩142,036 | +2.83% | 2.3만 |
|---|
| 2026.06.03 | ₩144,133 | ₩144,472 | ₩139,353 | ₩143,251 | -0.61% | 2.7만 |
|---|
| 2026.06.02 | ₩140,007 | ₩143,398 | ₩138,685 | ₩143,374 | +2.41% | 2.3만 |
|---|
| 2026.06.01 | ₩133,531 | ₩137,297 | ₩133,304 | ₩135,788 | +1.69% | 2.9만 |
|---|
| 2026.05.29 | ₩135,975 | ₩137,009 | ₩133,224 | ₩134,223 | -1.29% | 1.1만 |
|---|
| 2026.05.28 | ₩132,049 | ₩136,135 | ₩131,221 | ₩135,227 | +2.41% | 1.3만 |
|---|
| 2026.05.27 | ₩137,911 | ₩137,911 | ₩131,088 | ₩133,251 | -3.38% | 2만 |
|---|
| 2026.05.26 | ₩132,063 | ₩134,867 | ₩132,063 | ₩134,867 | +2.12% | 2.5만 |
|---|
| 2026.05.22 | ₩125,961 | ₩128,177 | ₩125,587 | ₩126,977 | +0.81% | 1.5만 |
|---|
| 2026.05.21 | ₩122,716 | ₩124,239 | ₩122,169 | ₩124,169 | +1.18% | 2.1만 |
|---|
| 2026.05.20 | ₩120,046 | ₩122,529 | ₩119,312 | ₩121,755 | +1.42% | 9.7천 |
|---|
| 2026.05.19 | ₩114,986 | ₩118,597 | ₩113,343 | ₩116,454 | +1.28% | 2.4만 |
|---|
| 2026.05.18 | ₩120,366 | ₩121,074 | ₩115,079 | ₩116,521 | -3.19% | 1.9만 |
|---|
| 2026.05.15 | ₩119,993 | ₩120,417 | ₩118,163 | ₩118,957 | -0.86% | 1.4만 |
|---|
| 2026.05.14 | ₩122,089 | ₩123,744 | ₩122,089 | ₩123,384 | +1.06% | 1만 |
|---|
| 2026.05.13 | ₩120,874 | ₩122,837 | ₩120,166 | ₩121,782 | +0.75% | 1.5만 |
|---|
| 2026.05.12 | ₩119,499 | ₩121,128 | ₩115,814 | ₩119,326 | -0.14% | 2.5만 |
|---|
| 2026.05.11 | ₩121,515 | ₩122,567 | ₩120,820 | ₩122,424 | +0.75% | 1.4만 |
|---|
| 2026.05.08 | ₩116,775 | ₩120,186 | ₩116,775 | ₩120,166 | +2.90% | 1.3만 |
|---|
| 2026.05.07 | ₩117,509 | ₩117,656 | ₩114,825 | ₩115,485 | -1.72% | 3.2만 |
|---|
| 2026.05.06 | ₩116,094 | ₩119,125 | ₩114,888 | ₩119,125 | +2.61% | 2.7만 |
|---|
| 2026.05.05 | ₩112,596 | ₩114,959 | ₩112,422 | ₩114,652 | +1.83% | 2.4만 |
|---|
| 2026.05.04 | ₩112,355 | ₩112,516 | ₩109,925 | ₩111,087 | -1.13% | 2.6만 |
|---|
| 2026.05.01 | ₩109,618 | ₩111,715 | ₩109,618 | ₩111,261 | +1.50% | 2.5만 |
|---|
| 2026.04.30 | ₩108,831 | ₩110,722 | ₩108,290 | ₩110,722 | +1.74% | 1.1만 |
|---|
| 2026.04.29 | ₩106,741 | ₩108,096 | ₩106,741 | ₩107,666 | +0.87% | 1.1만 |
|---|
| 2026.04.28 | ₩105,559 | ₩106,681 | ₩104,651 | ₩105,825 | +0.25% | 1.7만 |
|---|
| 2026.04.27 | ₩110,833 | ₩110,833 | ₩107,702 | ₩108,831 | -1.81% | 1.5만 |
|---|
| 2026.04.24 | ₩110,046 | ₩110,980 | ₩108,924 | ₩110,597 | +0.50% | 1.5만 |
|---|
| 2026.04.23 | ₩105,693 | ₩107,148 | ₩104,539 | ₩105,493 | -0.19% | 2.1만 |
|---|
| 2026.04.22 | ₩102,342 | ₩104,104 | ₩102,342 | ₩103,908 | +1.53% | 1.3만 |
|---|
| 2026.04.21 | ₩101,914 | ₩102,368 | ₩100,819 | ₩100,833 | -1.06% | 2.6만 |
|---|
| 2026.04.20 | ₩101,300 | ₩101,313 | ₩100,152 | ₩101,313 | +0.01% | 1.3만 |
|---|
| 2026.04.17 | ₩99,004 | ₩100,806 | ₩99,004 | ₩100,188 | +1.20% | 9.1천 |
|---|
| 2026.04.16 | ₩97,602 | ₩98,429 | ₩96,440 | ₩98,022 | +0.43% | 8.5천 |
|---|
| 2026.04.15 | ₩96,814 | ₩97,214 | ₩94,998 | ₩97,166 | +0.36% | 1.4만 |
|---|
| 2026.04.14 | ₩97,522 | ₩97,522 | ₩96,133 | ₩97,220 | -0.31% | 1.6만 |
|---|
| 2026.04.13 | ₩94,157 | ₩95,939 | ₩94,157 | ₩95,683 | +1.62% | 1.3만 |
|---|
| 2026.04.10 | ₩94,798 | ₩95,318 | ₩94,063 | ₩94,371 | -0.45% | 1.2만 |
|---|
| 2026.04.09 | ₩92,061 | ₩93,276 | ₩91,900 | ₩93,241 | +1.28% | 1.1만 |
|---|
| 2026.04.08 | ₩90,993 | ₩91,860 | ₩90,231 | ₩91,774 | +0.86% | 1.4만 |
|---|
| 2026.04.07 | ₩86,987 | ₩87,975 | ₩86,493 | ₩87,955 | +1.11% | 7.2천 |
|---|
| 2026.04.06 | ₩87,267 | ₩87,454 | ₩86,413 | ₩87,313 | +0.05% | 1.1만 |
|---|
| 2026.04.02 | ₩83,956 | ₩86,403 | ₩83,582 | ₩86,403 | +2.92% | 1만 |
|---|
| 2026.04.01 | ₩85,278 | ₩87,628 | ₩85,278 | ₩86,699 | +1.67% | 1.6만 |
|---|
| 2026.03.31 | ₩81,539 | ₩84,637 | ₩81,539 | ₩84,397 | +3.50% | 1.8만 |
|---|
| 2026.03.30 | ₩84,130 | ₩84,130 | ₩79,603 | ₩80,354 | -4.49% | 2만 |
|---|
| 2026.03.27 | ₩83,823 | ₩83,996 | ₩82,728 | ₩82,827 | -1.19% | 1.1만 |
|---|
| 2026.03.26 | ₩86,827 | ₩86,827 | ₩84,520 | ₩84,520 | -2.66% | 7.5천 |
|---|
| 2026.03.25 | ₩88,082 | ₩88,389 | ₩87,454 | ₩87,956 | -0.14% | 7천 |
|---|
| 2026.03.24 | ₩85,305 | ₩87,254 | ₩85,305 | ₩86,577 | +1.49% | 6천 |
|---|
| 2026.03.23 | ₩85,919 | ₩87,441 | ₩85,505 | ₩85,505 | -0.48% | 1.7만 |
|---|
| 2026.03.20 | ₩85,645 | ₩85,719 | ₩83,702 | ₩84,170 | -1.72% | 7.8천 |
|---|
| 2026.03.19 | ₩84,023 | ₩86,593 | ₩83,451 | ₩85,946 | +2.29% | 1.2만 |
|---|
| 2026.03.18 | ₩86,399 | ₩86,947 | ₩85,678 | ₩85,678 | -0.83% | 7.3천 |
|---|
| 2026.03.17 | ₩86,199 | ₩86,424 | ₩85,865 | ₩86,079 | -0.14% | 10만 |
|---|
| 2026.03.16 | ₩85,612 | ₩86,239 | ₩85,385 | ₩85,453 | -0.19% | 6.7천 |
|---|
| 2026.03.13 | ₩84,704 | ₩85,064 | ₩83,729 | ₩83,833 | -1.03% | 5.7천 |
|---|
| 2026.03.12 | ₩85,946 | ₩85,946 | ₩83,769 | ₩83,956 | -2.31% | 1.9만 |
|---|
| 2026.03.11 | ₩87,775 | ₩87,775 | ₩86,379 | ₩86,773 | -1.14% | 1.1만 |
|---|
| 2026.03.10 | ₩88,255 | ₩88,255 | ₩85,952 | ₩86,359 | -2.15% | 6.1천 |
|---|
| 2026.03.09 | ₩81,446 | ₩85,385 | ₩81,446 | ₩85,385 | +4.84% | 1.2만 |
|---|
| 2026.03.06 | ₩83,449 | ₩85,278 | ₩82,781 | ₩82,861 | -0.70% | 7.1천 |
|---|
| 2026.03.05 | ₩85,745 | ₩87,254 | ₩84,116 | ₩85,492 | -0.30% | 1.4만 |
|---|
| 2026.03.04 | ₩86,787 | ₩87,307 | ₩85,944 | ₩86,613 | -0.20% | 1.3만 |
|---|
| 2026.03.03 | ₩87,080 | ₩87,388 | ₩85,331 | ₩86,586 | -0.57% | 3.1만 |
|---|
| 2026.03.02 | ₩88,336 | ₩90,258 | ₩87,801 | ₩89,987 | +1.87% | 1.3만 |
|---|
| 2026.02.27 | ₩89,457 | ₩90,338 | ₩89,150 | ₩90,125 | +0.75% | 10.6만 |
|---|
| 2026.02.26 | ₩93,663 | ₩93,663 | ₩89,364 | ₩91,166 | -2.67% | 1.1만 |
|---|
| 2026.02.25 | ₩93,703 | ₩94,197 | ₩93,429 | ₩94,063 | +0.38% | 1.4만 |
|---|
| 2026.02.24 | ₩92,234 | ₩92,995 | ₩92,234 | ₩92,568 | +0.36% | 1.4만 |
|---|
| 2026.02.23 | ₩91,593 | ₩91,940 | ₩90,138 | ₩91,139 | -0.50% | 1.3만 |
|---|
| 2026.02.20 | ₩89,991 | ₩92,288 | ₩89,991 | ₩92,007 | +2.24% | 1.3만 |
|---|
| 2026.02.19 | ₩91,073 | ₩91,073 | ₩90,031 | ₩90,696 | -0.41% | 6.3천 |
|---|
| 2026.02.18 | ₩90,812 | ₩92,208 | ₩90,812 | ₩91,620 | +0.89% | 8.1천 |
|---|
| 2026.02.17 | ₩90,045 | ₩90,846 | ₩88,783 | ₩90,205 | +0.18% | 1.6만 |
|---|
| 2026.02.13 | ₩90,685 | ₩91,206 | ₩89,190 | ₩90,846 | +0.18% | 2.5만 |
|---|
| 2026.02.12 | ₩92,635 | ₩92,635 | ₩89,684 | ₩90,191 | -2.64% | 3만 |
|---|
| 2026.02.11 | ₩90,966 | ₩92,328 | ₩89,911 | ₩92,328 | +1.50% | 1.6만 |
|---|
| 2026.02.10 | ₩89,858 | ₩90,125 | ₩89,083 | ₩89,684 | -0.19% | 1만 |
|---|
| 2026.02.09 | ₩84,397 | ₩90,071 | ₩84,397 | ₩89,597 | +6.16% | 1만 |
|---|
| 2026.02.06 | ₩86,598 | ₩88,656 | ₩86,598 | ₩88,656 | +2.38% | 6천 |
|---|
| 2026.02.05 | ₩84,010 | ₩85,131 | ₩83,035 | ₩84,378 | +0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩86,787 | ₩87,147 | ₩83,182 | ₩84,771 | -2.32% | 2만 |
|---|
| 2026.02.03 | ₩89,631 | ₩90,272 | ₩86,173 | ₩88,202 | -1.59% | 2.3만 |
|---|
| 2026.02.02 | ₩87,721 | ₩90,217 | ₩87,721 | ₩89,804 | +2.37% | 2.9만 |
|---|
| 2026.01.30 | ₩90,312 | ₩90,312 | ₩87,741 | ₩88,234 | -2.30% | 1만 |
|---|
| 2026.01.29 | ₩90,859 | ₩91,460 | ₩88,576 | ₩91,209 | +0.39% | 7.8천 |
|---|
| 2026.01.28 | ₩91,647 | ₩91,714 | ₩91,013 | ₩91,567 | -0.09% | 8.9천 |
|---|
| 2026.01.27 | ₩89,081 | ₩90,699 | ₩89,081 | ₩90,209 | +1.27% | 1.5만 |
|---|
| 2026.01.26 | ₩87,855 | ₩88,603 | ₩87,801 | ₩88,416 | +0.64% | 1.7만 |
|---|
| 2026.01.23 | ₩88,789 | ₩89,110 | ₩88,095 | ₩88,522 | -0.30% | 8.1천 |
|---|
| 2026.01.22 | ₩90,912 | ₩90,912 | ₩88,943 | ₩89,310 | -1.76% | 1.3만 |
|---|
| 2026.01.21 | ₩87,241 | ₩89,257 | ₩87,241 | ₩88,910 | +1.91% | 9.6천 |
|---|
| 2026.01.20 | ₩86,947 | ₩87,628 | ₩86,119 | ₩86,386 | -0.64% | 1.4만 |
|---|
| 2026.01.16 | ₩88,643 | ₩88,789 | ₩87,844 | ₩88,036 | -0.68% | 8천 |
|---|
| 2026.01.15 | ₩87,708 | ₩88,189 | ₩87,120 | ₩87,120 | -0.67% | 8천 |
|---|
| 2026.01.14 | ₩84,624 | ₩85,331 | ₩84,624 | ₩85,331 | +0.84% | 4천 |
|---|
| 2026.01.13 | ₩85,999 | ₩86,440 | ₩85,759 | ₩86,333 | +0.39% | 6.8천 |
|---|
| 2026.01.12 | ₩85,345 | ₩86,239 | ₩85,151 | ₩86,239 | +1.05% | 9.2천 |
|---|
| 2026.01.09 | ₩84,650 | ₩85,865 | ₩84,383 | ₩85,865 | +1.44% | 5.5천 |
|---|
| 2026.01.08 | ₩84,958 | ₩84,958 | ₩82,381 | ₩83,596 | -1.60% | 6.1천 |
|---|
| 2026.01.07 | ₩84,474 | ₩85,008 | ₩84,450 | ₩84,958 | +0.57% | 4.1천 |
|---|
| 2026.01.06 | ₩84,517 | ₩85,118 | ₩83,849 | ₩85,111 | +0.70% | 7.9천 |
|---|
| 2026.01.05 | ₩84,036 | ₩84,223 | ₩82,915 | ₩83,302 | -0.87% | 1.4만 |
|---|
| 2026.01.02 | ₩81,152 | ₩82,501 | ₩81,152 | ₩82,322 | +1.44% | 1.1만 |
|---|
| 2025.12.31 | ₩80,591 | ₩80,591 | ₩79,383 | ₩79,383 | -1.50% | 1.8만 |
|---|
| 2025.12.30 | ₩80,605 | ₩81,252 | ₩80,498 | ₩80,713 | +0.13% | 1.8만 |
|---|
| 2025.12.29 | ₩79,977 | ₩81,045 | ₩79,977 | ₩80,702 | +0.91% | 5.4천 |
|---|
| 2025.12.26 | ₩80,590 | ₩81,219 | ₩80,590 | ₩80,924 | +0.41% | 3.8천 |
|---|
| 2025.12.24 | ₩80,311 | ₩80,725 | ₩80,311 | ₩80,599 | +0.36% | 3.1천 |
|---|
| 2025.12.23 | ₩80,057 | ₩80,538 | ₩79,481 | ₩80,327 | +0.34% | 1.5만 |
|---|
| 2025.12.22 | ₩79,991 | ₩79,991 | ₩79,430 | ₩79,482 | -0.64% | 5.4천 |
|---|
| 2025.12.19 | ₩78,952 | ₩79,323 | ₩78,882 | ₩78,968 | +0.02% | 2천 |
|---|
| 2025.12.18 | ₩77,654 | ₩77,841 | ₩77,240 | ₩77,395 | -0.33% | 3.5천 |
|---|
| 2025.12.17 | ₩77,828 | ₩77,828 | ₩75,622 | ₩75,622 | -2.83% | 4.2천 |
|---|
| 2025.12.16 | ₩78,575 | ₩78,575 | ₩77,721 | ₩78,298 | -0.35% | 5.2천 |
|---|
| 2025.12.15 | ₩79,951 | ₩79,951 | ₩78,282 | ₩78,364 | -1.98% | 3.8천 |
|---|
| 2025.12.12 | ₩79,043 | ₩79,710 | ₩78,777 | ₩78,777 | -0.34% | 2.8천 |
|---|
| 2025.12.11 | ₩81,089 | ₩82,007 | ₩80,813 | ₩81,880 | +0.97% | 3.2천 |
|---|
| 2025.12.10 | ₩81,793 | ₩82,768 | ₩81,381 | ₩82,732 | +1.15% | 5.4천 |
|---|
| 2025.12.09 | ₩81,152 | ₩82,007 | ₩81,152 | ₩81,865 | +0.88% | 4.1천 |
|---|
| 2025.12.08 | ₩81,847 | ₩81,860 | ₩81,051 | ₩81,780 | -0.08% | 4.9천 |
|---|
| 2025.12.05 | ₩81,138 | ₩81,467 | ₩80,784 | ₩80,810 | -0.40% | 4.9천 |
|---|
| 2025.12.04 | ₩81,045 | ₩81,045 | ₩79,912 | ₩80,212 | -1.03% | 5.8천 |
|---|
| 2025.12.03 | ₩79,670 | ₩80,979 | ₩79,288 | ₩80,737 | +1.34% | 8천 |
|---|
| 2025.12.02 | ₩80,925 | ₩81,192 | ₩80,004 | ₩81,032 | +0.13% | 9.1천 |
|---|
| 2025.12.01 | ₩78,922 | ₩80,057 | ₩78,415 | ₩79,870 | +1.20% | 5.6천 |
|---|
| 2025.11.28 | ₩79,149 | ₩79,367 | ₩78,462 | ₩79,354 | +0.26% | 6.2천 |
|---|
| 2025.11.26 | ₩77,681 | ₩78,842 | ₩77,574 | ₩78,545 | +1.11% | 3.1천 |
|---|
| 2025.11.25 | ₩75,691 | ₩76,849 | ₩74,946 | ₩76,849 | +1.53% | 1.8만 |
|---|
| 2025.11.24 | ₩74,877 | ₩77,080 | ₩74,877 | ₩76,880 | +2.67% | 4.6천 |
|---|
| 2025.11.21 | ₩73,649 | ₩75,010 | ₩72,474 | ₩74,152 | +0.68% | 5천 |
|---|
| 2025.11.20 | ₩78,709 | ₩79,016 | ₩73,926 | ₩73,926 | -6.08% | 7.1천 |
|---|
| 2025.11.19 | ₩77,093 | ₩77,601 | ₩76,319 | ₩77,072 | -0.03% | 6.6천 |
|---|
| 2025.11.18 | ₩75,918 | ₩76,133 | ₩75,046 | ₩75,661 | -0.34% | 3.1천 |
|---|
| 2025.11.17 | ₩78,242 | ₩78,502 | ₩76,559 | ₩77,009 | -1.58% | 7.2천 |
|---|
| 2025.11.14 | ₩75,998 | ₩78,615 | ₩75,998 | ₩77,822 | +2.40% | 5.4천 |
|---|
| 2025.11.13 | ₩79,376 | ₩79,376 | ₩77,056 | ₩77,682 | -2.13% | 9.6천 |
|---|
| 2025.11.12 | ₩80,284 | ₩80,284 | ₩79,510 | ₩79,899 | -0.48% | 3.9천 |
|---|
| 2025.11.11 | ₩79,306 | ₩79,557 | ₩79,196 | ₩79,252 | -0.07% | 4.2천 |
|---|
| 2025.11.10 | ₩80,231 | ₩80,752 | ₩79,684 | ₩80,745 | +0.64% | 6.9천 |
|---|
| 2025.11.07 | ₩78,482 | ₩78,482 | ₩76,159 | ₩78,346 | -0.17% | 1.1만 |
|---|
| 2025.11.06 | ₩80,551 | ₩80,551 | ₩78,776 | ₩79,096 | -1.81% | 9.7천 |
|---|
| 2025.11.05 | ₩79,310 | ₩81,820 | ₩79,310 | ₩80,903 | +2.01% | 1.1만 |
|---|
| 2025.11.04 | ₩81,513 | ₩82,203 | ₩80,251 | ₩80,251 | -1.55% | 7천 |
|---|
| 2025.11.03 | ₩83,382 | ₩83,589 | ₩82,815 | ₩83,008 | -0.45% | 1.2만 |
|---|
| 2025.10.31 | ₩83,063 | ₩83,402 | ₩81,887 | ₩82,915 | -0.18% | 7.4천 |
|---|
| 2025.10.30 | ₩83,283 | ₩83,475 | ₩82,517 | ₩82,517 | -0.92% | 4.8천 |
|---|
| 2025.10.29 | ₩83,262 | ₩84,050 | ₩83,182 | ₩83,394 | +0.16% | 8.5천 |
|---|
| 2025.10.28 | ₩81,774 | ₩82,397 | ₩81,473 | ₩82,397 | +0.76% | 3.2천 |
|---|
| 2025.10.27 | ₩80,939 | ₩82,047 | ₩80,939 | ₩81,853 | +1.13% | 8.5천 |
|---|
| 2025.10.24 | ₩80,111 | ₩80,418 | ₩79,817 | ₩80,162 | +0.06% | 1.3만 |
|---|
| 2025.10.23 | ₩76,920 | ₩79,123 | ₩76,920 | ₩78,825 | +2.48% | 5.7천 |
|---|
| 2025.10.22 | ₩78,882 | ₩78,882 | ₩76,881 | ₩77,495 | -1.76% | 3.6천 |
|---|
| 2025.10.21 | ₩79,697 | ₩79,697 | ₩78,776 | ₩78,988 | -0.89% | 3.2천 |
|---|
| 2025.10.20 | ₩79,497 | ₩80,011 | ₩79,443 | ₩79,574 | +0.10% | 3.3천 |
|---|
| 2025.10.17 | ₩78,635 | ₩78,635 | ₩78,215 | ₩78,454 | -0.23% | 1천 |
|---|
| 2025.10.16 | ₩78,869 | ₩79,270 | ₩77,954 | ₩78,474 | -0.50% | 1.9천 |
|---|
| 2025.10.15 | ₩77,641 | ₩78,121 | ₩77,641 | ₩77,972 | +0.43% | 1.8천 |
|---|
| 2025.10.14 | ₩76,306 | ₩77,574 | ₩76,306 | ₩76,400 | +0.12% | 7.2만 |
|---|
| 2025.10.13 | ₩77,320 | ₩77,865 | ₩76,653 | ₩77,865 | +0.70% | 3.3천 |
|---|
| 2025.10.10 | ₩78,829 | ₩78,829 | ₩74,682 | ₩74,682 | -5.26% | 5.4천 |
|---|