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 | ₩128,485 | ₩128,485 | ₩125,082 | ₩125,829 | -2.07% | 1.2만 |
| 2026.10.08 | ₩128,765 | ₩128,765 | ₩124,946 | ₩126,456 | -1.79% | 2.4만 |
| 2026.10.07 | ₩131,047 | ₩131,047 | ₩128,932 | ₩130,120 | -0.71% | 1.5만 |
| 2026.10.06 | ₩134,996 | ₩134,996 | ₩133,168 | ₩133,298 | -1.26% | 2.5만 |
| 2026.10.05 | ₩132,301 | ₩133,742 | ₩131,834 | ₩133,715 | +1.07% | 3만 |
| 2026.10.02 | ₩133,221 | ₩134,968 | ₩133,181 | ₩133,491 | +0.20% | 2만 |
| 2026.10.01 | ₩129,432 | ₩131,140 | ₩129,072 | ₩130,547 | +0.86% | 1.2만 |
| 2026.09.30 | ₩130,046 | ₩130,046 | ₩128,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,129 |
| -0.70% |
| 8.5천 |
| 2026.09.29 | ₩129,552 | ₩129,559 | ₩128,351 | ₩128,914 | -0.49% | 1.5만 |
|---|
| 2026.09.28 | ₩129,432 | ₩129,432 | ₩125,282 | ₩127,313 | -1.64% | 9.7천 |
|---|
| 2026.09.25 | ₩129,899 | ₩130,494 | ₩129,098 | ₩129,577 | -0.25% | 9.5천 |
|---|
| 2026.09.24 | ₩127,257 | ₩128,084 | ₩125,915 | ₩127,792 | +0.42% | 8.1천 |
|---|
| 2026.09.23 | ₩128,098 | ₩128,833 | ₩127,030 | ₩128,833 | +0.57% | 8.5천 |
|---|
| 2026.09.22 | ₩126,550 | ₩130,048 | ₩126,550 | ₩130,048 | +2.76% | 1.3만 |
|---|
| 2026.09.21 | ₩123,427 | ₩127,524 | ₩122,774 | ₩127,324 | +3.16% | 2.2만 |
|---|
| 2026.09.18 | ₩118,730 | ₩120,929 | ₩118,730 | ₩120,929 | +1.85% | 1.6만 |
|---|
| 2026.09.17 | ₩118,323 | ₩118,597 | ₩117,750 | ₩118,422 | +0.08% | 5.9천 |
|---|
| 2026.09.16 | ₩115,822 | ₩116,622 | ₩113,577 | ₩114,627 | -1.03% | 7.8천 |
|---|
| 2026.09.15 | ₩114,581 | ₩115,188 | ₩113,773 | ₩113,807 | -0.68% | 7.5천 |
|---|
| 2026.09.14 | ₩114,874 | ₩115,181 | ₩113,513 | ₩113,513 | -1.18% | 2.3만 |
|---|
| 2026.09.11 | ₩120,132 | ₩121,258 | ₩120,132 | ₩120,438 | +0.26% | 4.9천 |
|---|
| 2026.09.10 | ₩118,130 | ₩119,608 | ₩118,130 | ₩118,677 | +0.46% | 9.4천 |
|---|
| 2026.09.09 | ₩120,385 | ₩122,186 | ₩120,385 | ₩121,106 | +0.60% | 7.6천 |
|---|
| 2026.09.08 | ₩121,346 | ₩122,166 | ₩120,745 | ₩121,252 | -0.08% | 9.8천 |
|---|
| 2026.09.04 | ₩116,502 | ₩119,164 | ₩116,502 | ₩119,164 | +2.28% | 1.4만 |
|---|
| 2026.09.03 | ₩113,613 | ₩115,495 | ₩112,044 | ₩115,142 | +1.35% | 1.8만 |
|---|
| 2026.09.02 | ₩113,553 | ₩115,021 | ₩113,013 | ₩114,615 | +0.94% | 1.1만 |
|---|
| 2026.09.01 | ₩116,315 | ₩116,326 | ₩114,367 | ₩115,568 | -0.64% | 1.4만 |
|---|
| 2026.08.31 | ₩117,316 | ₩118,323 | ₩116,796 | ₩117,516 | +0.17% | 1.2만 |
|---|
| 2026.08.28 | ₩120,330 | ₩120,330 | ₩117,289 | ₩117,309 | -2.51% | 1.3만 |
|---|
| 2026.08.27 | ₩121,332 | ₩121,332 | ₩120,105 | ₩121,019 | -0.26% | 6.5천 |
|---|
| 2026.08.26 | ₩118,784 | ₩119,157 | ₩117,945 | ₩119,157 | +0.31% | 1.7만 |
|---|
| 2026.08.25 | ₩119,504 | ₩119,798 | ₩118,014 | ₩118,473 | -0.86% | 1.6만 |
|---|
| 2026.08.24 | ₩118,450 | ₩118,450 | ₩115,499 | ₩116,889 | -1.32% | 1.6만 |
|---|
| 2026.08.21 | ₩121,239 | ₩121,239 | ₩118,664 | ₩119,360 | -1.55% | 1.2만 |
|---|
| 2026.08.20 | ₩120,659 | ₩120,732 | ₩119,371 | ₩120,732 | +0.06% | 7.7천 |
|---|
| 2026.08.19 | ₩121,834 | ₩121,834 | ₩118,090 | ₩120,185 | -1.35% | 9.2천 |
|---|
| 2026.08.18 | ₩122,867 | ₩123,921 | ₩120,625 | ₩122,560 | -0.25% | 1.4만 |
|---|
| 2026.08.17 | ₩128,098 | ₩129,565 | ₩127,624 | ₩128,304 | +0.16% | 1.2만 |
|---|
| 2026.08.14 | ₩125,762 | ₩126,721 | ₩124,321 | ₩125,783 | +0.02% | 8.2천 |
|---|
| 2026.08.13 | ₩126,376 | ₩128,418 | ₩126,056 | ₩126,056 | -0.25% | 7.7천 |
|---|
| 2026.08.12 | ₩127,951 | ₩127,951 | ₩125,985 | ₩125,985 | -1.54% | 1.2만 |
|---|
| 2026.08.11 | ₩124,855 | ₩124,855 | ₩122,293 | ₩123,334 | -1.22% | 1.3만 |
|---|
| 2026.08.10 | ₩126,416 | ₩126,416 | ₩122,528 | ₩122,528 | -3.08% | 8.3천 |
|---|
| 2026.08.07 | ₩125,550 | ₩125,936 | ₩123,298 | ₩124,835 | -0.57% | 1.4만 |
|---|
| 2026.08.06 | ₩120,500 | ₩125,122 | ₩120,500 | ₩122,947 | +2.03% | 1만 |
|---|
| 2026.08.05 | ₩124,348 | ₩125,722 | ₩121,493 | ₩121,493 | -2.30% | 1.2만 |
|---|
| 2026.08.04 | ₩123,441 | ₩127,390 | ₩123,441 | ₩127,043 | +2.92% | 2.1만 |
|---|
| 2026.08.03 | ₩115,448 | ₩119,428 | ₩113,473 | ₩119,224 | +3.27% | 1.7만 |
|---|
| 2026.07.31 | ₩123,067 | ₩123,094 | ₩118,237 | ₩118,237 | -3.92% | 1.4만 |
|---|
| 2026.07.30 | ₩114,501 | ₩118,517 | ₩114,167 | ₩117,530 | +2.65% | 2.3만 |
|---|
| 2026.07.29 | ₩112,793 | ₩114,300 | ₩107,602 | ₩107,882 | -4.35% | 3.1만 |
|---|
| 2026.07.28 | ₩114,367 | ₩115,134 | ₩111,285 | ₩113,620 | -0.65% | 2.8만 |
|---|
| 2026.07.27 | ₩123,040 | ₩123,201 | ₩116,382 | ₩119,424 | -2.94% | 2.3만 |
|---|
| 2026.07.24 | ₩123,534 | ₩125,091 | ₩121,426 | ₩122,133 | -1.13% | 8.6천 |
|---|
| 2026.07.23 | ₩126,203 | ₩129,125 | ₩126,191 | ₩128,698 | +1.98% | 1.5만 |
|---|
| 2026.07.22 | ₩125,936 | ₩130,533 | ₩125,936 | ₩129,085 | +2.50% | 6.4천 |
|---|
| 2026.07.21 | ₩128,098 | ₩129,844 | ₩126,763 | ₩129,218 | +0.87% | 6.9만 |
|---|
| 2026.07.20 | ₩123,668 | ₩125,275 | ₩121,586 | ₩121,586 | -1.68% | 1.7만 |
|---|
| 2026.07.17 | ₩118,690 | ₩124,815 | ₩117,156 | ₩121,479 | +2.35% | 2.1만 |
|---|
| 2026.07.16 | ₩127,177 | ₩127,177 | ₩123,227 | ₩123,708 | -2.73% | 2.3만 |
|---|
| 2026.07.15 | ₩135,810 | ₩135,810 | ₩127,097 | ₩129,726 | -4.48% | 2만 |
|---|
| 2026.07.14 | ₩136,037 | ₩136,037 | ₩131,824 | ₩133,208 | -2.08% | 1.5만 |
|---|
| 2026.07.13 | ₩134,196 | ₩134,196 | ₩129,946 | ₩131,127 | -2.29% | 1.9만 |
|---|
| 2026.07.10 | ₩135,437 | ₩138,119 | ₩134,609 | ₩137,250 | +1.34% | 7.2천 |
|---|
| 2026.07.09 | ₩137,545 | ₩139,726 | ₩136,517 | ₩137,692 | +0.11% | 1.9만 |
|---|
| 2026.07.08 | ₩128,111 | ₩132,394 | ₩128,111 | ₩131,554 | +2.69% | 10.6만 |
|---|
| 2026.07.07 | ₩132,034 | ₩132,568 | ₩128,111 | ₩130,930 | -0.84% | 3.4만 |
|---|
| 2026.07.06 | ₩138,892 | ₩141,788 | ₩138,759 | ₩138,759 | -0.10% | 1.7만 |
|---|
| 2026.07.02 | ₩144,617 | ₩144,670 | ₩132,728 | ₩135,810 | -6.09% | 2.3만 |
|---|
| 2026.07.01 | ₩146,458 | ₩147,566 | ₩143,830 | ₩143,950 | -1.71% | 2.2만 |
|---|
| 2026.06.30 | ₩146,912 | ₩152,810 | ₩146,845 | ₩152,515 | +3.81% | 2.5만 |
|---|
| 2026.06.29 | ₩141,668 | ₩146,445 | ₩137,438 | ₩146,169 | +3.18% | 1.4만 |
|---|
| 2026.06.26 | ₩141,108 | ₩141,308 | ₩138,748 | ₩140,467 | -0.45% | 1.5만 |
|---|
| 2026.06.25 | ₩148,406 | ₩148,960 | ₩140,774 | ₩146,592 | -1.22% | 2만 |
|---|
| 2026.06.24 | ₩142,815 | ₩142,815 | ₩137,985 | ₩141,031 | -1.25% | 1.9만 |
|---|
| 2026.06.23 | ₩142,629 | ₩145,191 | ₩140,674 | ₩141,617 | -0.71% | 2.4만 |
|---|
| 2026.06.22 | ₩153,450 | ₩153,931 | ₩150,974 | ₩152,632 | -0.53% | 2.7만 |
|---|
| 2026.06.18 | ₩146,779 | ₩150,034 | ₩146,779 | ₩149,981 | +2.18% | 1.2만 |
|---|
| 2026.06.17 | ₩144,390 | ₩145,911 | ₩141,320 | ₩141,320 | -2.13% | 1.6만 |
|---|
| 2026.06.16 | ₩146,045 | ₩146,725 | ₩139,864 | ₩139,864 | -4.23% | 2.1만 |
|---|
| 2026.06.15 | ₩146,258 | ₩146,779 | ₩144,347 | ₩146,441 | +0.12% | 1.8만 |
|---|
| 2026.06.12 | ₩136,451 | ₩141,348 | ₩134,102 | ₩140,312 | +2.83% | 1.5만 |
|---|
| 2026.06.11 | ₩130,233 | ₩137,704 | ₩130,233 | ₩137,501 | +5.58% | 1.7만 |
|---|
| 2026.06.10 | ₩128,765 | ₩133,689 | ₩126,630 | ₩127,697 | -0.83% | 1.3만 |
|---|
| 2026.06.09 | ₩137,318 | ₩137,318 | ₩123,054 | ₩130,860 | -4.70% | 1.8만 |
|---|
| 2026.06.08 | ₩133,849 | ₩135,917 | ₩132,381 | ₩133,879 | +0.02% | 1.2만 |
|---|
| 2026.06.05 | ₩136,717 | ₩136,717 | ₩127,697 | ₩128,553 | -5.97% | 2.5만 |
|---|
| 2026.06.04 | ₩138,039 | ₩142,829 | ₩135,880 | ₩141,948 | +2.83% | 2.3만 |
|---|
| 2026.06.03 | ₩144,043 | ₩144,382 | ₩139,266 | ₩143,162 | -0.61% | 2.7만 |
|---|
| 2026.06.02 | ₩139,920 | ₩143,309 | ₩138,599 | ₩143,285 | +2.41% | 2.3만 |
|---|
| 2026.06.01 | ₩133,448 | ₩137,211 | ₩133,221 | ₩135,703 | +1.69% | 2.9만 |
|---|
| 2026.05.29 | ₩135,890 | ₩136,924 | ₩133,141 | ₩134,140 | -1.29% | 1.1만 |
|---|
| 2026.05.28 | ₩131,967 | ₩136,050 | ₩131,140 | ₩135,143 | +2.41% | 1.3만 |
|---|
| 2026.05.27 | ₩137,825 | ₩137,825 | ₩131,006 | ₩133,168 | -3.38% | 2만 |
|---|
| 2026.05.26 | ₩131,981 | ₩134,783 | ₩131,981 | ₩134,783 | +2.12% | 2.5만 |
|---|
| 2026.05.22 | ₩125,883 | ₩128,098 | ₩125,509 | ₩126,898 | +0.81% | 1.5만 |
|---|
| 2026.05.21 | ₩122,640 | ₩124,161 | ₩122,093 | ₩124,092 | +1.18% | 2.1만 |
|---|
| 2026.05.20 | ₩119,971 | ₩122,453 | ₩119,238 | ₩121,679 | +1.42% | 9.7천 |
|---|
| 2026.05.19 | ₩114,914 | ₩118,524 | ₩113,273 | ₩116,382 | +1.28% | 2.4만 |
|---|
| 2026.05.18 | ₩120,292 | ₩120,999 | ₩115,008 | ₩116,449 | -3.19% | 1.9만 |
|---|
| 2026.05.15 | ₩119,918 | ₩120,342 | ₩118,090 | ₩118,883 | -0.86% | 1.4만 |
|---|
| 2026.05.14 | ₩122,013 | ₩123,668 | ₩122,013 | ₩123,307 | +1.06% | 1만 |
|---|
| 2026.05.13 | ₩120,799 | ₩122,760 | ₩120,091 | ₩121,706 | +0.75% | 1.5만 |
|---|
| 2026.05.12 | ₩119,424 | ₩121,052 | ₩115,742 | ₩119,252 | -0.14% | 2.5만 |
|---|
| 2026.05.11 | ₩121,439 | ₩122,491 | ₩120,745 | ₩122,348 | +0.75% | 1.4만 |
|---|
| 2026.05.08 | ₩116,702 | ₩120,112 | ₩116,702 | ₩120,091 | +2.90% | 1.3만 |
|---|
| 2026.05.07 | ₩117,436 | ₩117,583 | ₩114,754 | ₩115,413 | -1.72% | 3.2만 |
|---|
| 2026.05.06 | ₩116,022 | ₩119,051 | ₩114,817 | ₩119,051 | +2.61% | 2.7만 |
|---|
| 2026.05.05 | ₩112,526 | ₩114,888 | ₩112,352 | ₩114,581 | +1.83% | 2.4만 |
|---|
| 2026.05.04 | ₩112,286 | ₩112,446 | ₩109,857 | ₩111,018 | -1.13% | 2.6만 |
|---|
| 2026.05.01 | ₩109,550 | ₩111,645 | ₩109,550 | ₩111,191 | +1.50% | 2.5만 |
|---|
| 2026.04.30 | ₩108,763 | ₩110,654 | ₩108,222 | ₩110,654 | +1.74% | 1.1만 |
|---|
| 2026.04.29 | ₩106,675 | ₩108,029 | ₩106,675 | ₩107,599 | +0.87% | 1.1만 |
|---|
| 2026.04.28 | ₩105,494 | ₩106,615 | ₩104,586 | ₩105,759 | +0.25% | 1.7만 |
|---|
| 2026.04.27 | ₩110,764 | ₩110,764 | ₩107,635 | ₩108,763 | -1.81% | 1.5만 |
|---|
| 2026.04.24 | ₩109,977 | ₩110,911 | ₩108,856 | ₩110,528 | +0.50% | 1.5만 |
|---|
| 2026.04.23 | ₩105,627 | ₩107,082 | ₩104,474 | ₩105,427 | -0.19% | 2.1만 |
|---|
| 2026.04.22 | ₩102,278 | ₩104,039 | ₩102,278 | ₩103,843 | +1.53% | 1.3만 |
|---|
| 2026.04.21 | ₩101,851 | ₩102,305 | ₩100,757 | ₩100,770 | -1.06% | 2.6만 |
|---|
| 2026.04.20 | ₩101,237 | ₩101,250 | ₩100,090 | ₩101,250 | +0.01% | 1.3만 |
|---|
| 2026.04.17 | ₩98,942 | ₩100,743 | ₩98,942 | ₩100,126 | +1.20% | 9.1천 |
|---|
| 2026.04.16 | ₩97,541 | ₩98,368 | ₩96,380 | ₩97,961 | +0.43% | 8.5천 |
|---|
| 2026.04.15 | ₩96,754 | ₩97,154 | ₩94,939 | ₩97,106 | +0.36% | 1.4만 |
|---|
| 2026.04.14 | ₩97,461 | ₩97,461 | ₩96,073 | ₩97,159 | -0.31% | 1.6만 |
|---|
| 2026.04.13 | ₩94,098 | ₩95,880 | ₩94,098 | ₩95,624 | +1.62% | 1.3만 |
|---|
| 2026.04.10 | ₩94,739 | ₩95,259 | ₩94,005 | ₩94,312 | -0.45% | 1.2만 |
|---|
| 2026.04.09 | ₩92,003 | ₩93,218 | ₩91,843 | ₩93,183 | +1.28% | 1.1만 |
|---|
| 2026.04.08 | ₩90,936 | ₩91,803 | ₩90,175 | ₩91,717 | +0.86% | 1.4만 |
|---|
| 2026.04.07 | ₩86,933 | ₩87,920 | ₩86,439 | ₩87,900 | +1.11% | 7.2천 |
|---|
| 2026.04.06 | ₩87,213 | ₩87,400 | ₩86,359 | ₩87,258 | +0.05% | 1.1만 |
|---|
| 2026.04.02 | ₩83,904 | ₩86,350 | ₩83,530 | ₩86,350 | +2.92% | 1만 |
|---|
| 2026.04.01 | ₩85,225 | ₩87,573 | ₩85,225 | ₩86,645 | +1.67% | 1.6만 |
|---|
| 2026.03.31 | ₩81,489 | ₩84,584 | ₩81,489 | ₩84,344 | +3.50% | 1.8만 |
|---|
| 2026.03.30 | ₩84,077 | ₩84,077 | ₩79,554 | ₩80,304 | -4.49% | 2만 |
|---|
| 2026.03.27 | ₩83,770 | ₩83,944 | ₩82,676 | ₩82,775 | -1.19% | 1.1만 |
|---|
| 2026.03.26 | ₩86,773 | ₩86,773 | ₩84,467 | ₩84,467 | -2.66% | 7.5천 |
|---|
| 2026.03.25 | ₩88,027 | ₩88,334 | ₩87,400 | ₩87,902 | -0.14% | 7천 |
|---|
| 2026.03.24 | ₩85,252 | ₩87,200 | ₩85,252 | ₩86,523 | +1.49% | 6천 |
|---|
| 2026.03.23 | ₩85,865 | ₩87,387 | ₩85,452 | ₩85,452 | -0.48% | 1.7만 |
|---|
| 2026.03.20 | ₩85,592 | ₩85,665 | ₩83,650 | ₩84,117 | -1.72% | 7.8천 |
|---|
| 2026.03.19 | ₩83,971 | ₩86,539 | ₩83,400 | ₩85,892 | +2.29% | 1.2만 |
|---|
| 2026.03.18 | ₩86,346 | ₩86,893 | ₩85,625 | ₩85,625 | -0.83% | 7.3천 |
|---|
| 2026.03.17 | ₩86,146 | ₩86,370 | ₩85,812 | ₩86,026 | -0.14% | 10만 |
|---|
| 2026.03.16 | ₩85,559 | ₩86,186 | ₩85,332 | ₩85,400 | -0.19% | 6.7천 |
|---|
| 2026.03.13 | ₩84,651 | ₩85,011 | ₩83,677 | ₩83,781 | -1.03% | 5.7천 |
|---|
| 2026.03.12 | ₩85,892 | ₩85,892 | ₩83,717 | ₩83,904 | -2.31% | 1.9만 |
|---|
| 2026.03.11 | ₩87,720 | ₩87,720 | ₩86,326 | ₩86,719 | -1.14% | 1.1만 |
|---|
| 2026.03.10 | ₩88,201 | ₩88,201 | ₩85,899 | ₩86,306 | -2.15% | 6.1천 |
|---|
| 2026.03.09 | ₩81,395 | ₩85,332 | ₩81,395 | ₩85,332 | +4.84% | 1.2만 |
|---|
| 2026.03.06 | ₩83,397 | ₩85,225 | ₩82,730 | ₩82,810 | -0.70% | 7.1천 |
|---|
| 2026.03.05 | ₩85,692 | ₩87,200 | ₩84,064 | ₩85,438 | -0.30% | 1.4만 |
|---|
| 2026.03.04 | ₩86,733 | ₩87,253 | ₩85,891 | ₩86,559 | -0.20% | 1.3만 |
|---|
| 2026.03.03 | ₩87,026 | ₩87,333 | ₩85,278 | ₩86,533 | -0.57% | 3.1만 |
|---|
| 2026.03.02 | ₩88,281 | ₩90,202 | ₩87,747 | ₩89,931 | +1.87% | 1.3만 |
|---|
| 2026.02.27 | ₩89,401 | ₩90,282 | ₩89,095 | ₩90,069 | +0.75% | 10.6만 |
|---|
| 2026.02.26 | ₩93,605 | ₩93,605 | ₩89,308 | ₩91,109 | -2.67% | 1.1만 |
|---|
| 2026.02.25 | ₩93,645 | ₩94,138 | ₩93,371 | ₩94,005 | +0.38% | 1.4만 |
|---|
| 2026.02.24 | ₩92,177 | ₩92,937 | ₩92,177 | ₩92,510 | +0.36% | 1.4만 |
|---|
| 2026.02.23 | ₩91,536 | ₩91,883 | ₩90,082 | ₩91,083 | -0.50% | 1.3만 |
|---|
| 2026.02.20 | ₩89,935 | ₩92,230 | ₩89,935 | ₩91,950 | +2.24% | 1.3만 |
|---|
| 2026.02.19 | ₩91,016 | ₩91,016 | ₩89,975 | ₩90,640 | -0.41% | 6.3천 |
|---|
| 2026.02.18 | ₩90,756 | ₩92,150 | ₩90,756 | ₩91,563 | +0.89% | 8.1천 |
|---|
| 2026.02.17 | ₩89,989 | ₩90,789 | ₩88,728 | ₩90,149 | +0.18% | 1.6만 |
|---|
| 2026.02.13 | ₩90,629 | ₩91,149 | ₩89,135 | ₩90,789 | +0.18% | 2.5만 |
|---|
| 2026.02.12 | ₩92,577 | ₩92,577 | ₩89,628 | ₩90,135 | -2.64% | 3만 |
|---|
| 2026.02.11 | ₩90,909 | ₩92,270 | ₩89,855 | ₩92,270 | +1.50% | 1.6만 |
|---|
| 2026.02.10 | ₩89,802 | ₩90,069 | ₩89,028 | ₩89,628 | -0.19% | 1만 |
|---|
| 2026.02.09 | ₩84,344 | ₩90,015 | ₩84,344 | ₩89,542 | +6.16% | 1만 |
|---|
| 2026.02.06 | ₩86,545 | ₩88,601 | ₩86,545 | ₩88,601 | +2.38% | 6천 |
|---|
| 2026.02.05 | ₩83,957 | ₩85,078 | ₩82,983 | ₩84,326 | +0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩86,733 | ₩87,093 | ₩83,130 | ₩84,718 | -2.32% | 2만 |
|---|
| 2026.02.03 | ₩89,575 | ₩90,215 | ₩86,119 | ₩88,147 | -1.59% | 2.3만 |
|---|
| 2026.02.02 | ₩87,667 | ₩90,161 | ₩87,667 | ₩89,748 | +2.37% | 2.9만 |
|---|
| 2026.01.30 | ₩90,255 | ₩90,255 | ₩87,687 | ₩88,179 | -2.30% | 1만 |
|---|
| 2026.01.29 | ₩90,803 | ₩91,403 | ₩88,521 | ₩91,152 | +0.39% | 7.8천 |
|---|
| 2026.01.28 | ₩91,590 | ₩91,657 | ₩90,956 | ₩91,510 | -0.09% | 8.9천 |
|---|
| 2026.01.27 | ₩89,025 | ₩90,642 | ₩89,025 | ₩90,153 | +1.27% | 1.5만 |
|---|
| 2026.01.26 | ₩87,800 | ₩88,547 | ₩87,747 | ₩88,361 | +0.64% | 1.7만 |
|---|
| 2026.01.23 | ₩88,734 | ₩89,055 | ₩88,040 | ₩88,467 | -0.30% | 8.1천 |
|---|
| 2026.01.22 | ₩90,856 | ₩90,856 | ₩88,888 | ₩89,255 | -1.76% | 1.3만 |
|---|
| 2026.01.21 | ₩87,186 | ₩89,201 | ₩87,186 | ₩88,854 | +1.91% | 9.6천 |
|---|
| 2026.01.20 | ₩86,893 | ₩87,573 | ₩86,066 | ₩86,332 | -0.64% | 1.4만 |
|---|
| 2026.01.16 | ₩88,587 | ₩88,734 | ₩87,790 | ₩87,982 | -0.68% | 8천 |
|---|
| 2026.01.15 | ₩87,653 | ₩88,134 | ₩87,066 | ₩87,066 | -0.67% | 8천 |
|---|
| 2026.01.14 | ₩84,571 | ₩85,278 | ₩84,571 | ₩85,278 | +0.84% | 4천 |
|---|
| 2026.01.13 | ₩85,945 | ₩86,386 | ₩85,705 | ₩86,279 | +0.39% | 6.8천 |
|---|
| 2026.01.12 | ₩85,292 | ₩86,186 | ₩85,098 | ₩86,186 | +1.05% | 9.2천 |
|---|
| 2026.01.09 | ₩84,598 | ₩85,812 | ₩84,331 | ₩85,812 | +1.44% | 5.5천 |
|---|
| 2026.01.08 | ₩84,905 | ₩84,905 | ₩82,329 | ₩83,544 | -1.60% | 6.1천 |
|---|
| 2026.01.07 | ₩84,422 | ₩84,955 | ₩84,398 | ₩84,905 | +0.57% | 4.1천 |
|---|
| 2026.01.06 | ₩84,464 | ₩85,065 | ₩83,797 | ₩85,058 | +0.70% | 7.9천 |
|---|
| 2026.01.05 | ₩83,984 | ₩84,171 | ₩82,863 | ₩83,250 | -0.87% | 1.4만 |
|---|
| 2026.01.02 | ₩81,102 | ₩82,449 | ₩81,102 | ₩82,271 | +1.44% | 1.1만 |
|---|
| 2025.12.31 | ₩80,541 | ₩80,541 | ₩79,334 | ₩79,334 | -1.50% | 1.8만 |
|---|
| 2025.12.30 | ₩80,555 | ₩81,202 | ₩80,448 | ₩80,663 | +0.13% | 1.8만 |
|---|
| 2025.12.29 | ₩79,928 | ₩80,995 | ₩79,928 | ₩80,652 | +0.91% | 5.4천 |
|---|
| 2025.12.26 | ₩80,540 | ₩81,169 | ₩80,540 | ₩80,874 | +0.41% | 3.8천 |
|---|
| 2025.12.24 | ₩80,261 | ₩80,675 | ₩80,261 | ₩80,549 | +0.36% | 3.1천 |
|---|
| 2025.12.23 | ₩80,008 | ₩80,488 | ₩79,431 | ₩80,277 | +0.34% | 1.5만 |
|---|
| 2025.12.22 | ₩79,941 | ₩79,941 | ₩79,380 | ₩79,433 | -0.64% | 5.4천 |
|---|
| 2025.12.19 | ₩78,903 | ₩79,274 | ₩78,833 | ₩78,919 | +0.02% | 2천 |
|---|
| 2025.12.18 | ₩77,606 | ₩77,793 | ₩77,192 | ₩77,347 | -0.33% | 3.5천 |
|---|
| 2025.12.17 | ₩77,779 | ₩77,779 | ₩75,575 | ₩75,575 | -2.83% | 4.2천 |
|---|
| 2025.12.16 | ₩78,526 | ₩78,526 | ₩77,673 | ₩78,249 | -0.35% | 5.2천 |
|---|
| 2025.12.15 | ₩79,901 | ₩79,901 | ₩78,233 | ₩78,316 | -1.98% | 3.8천 |
|---|
| 2025.12.12 | ₩78,994 | ₩79,661 | ₩78,728 | ₩78,728 | -0.34% | 2.8천 |
|---|
| 2025.12.11 | ₩81,039 | ₩81,956 | ₩80,763 | ₩81,829 | +0.97% | 3.2천 |
|---|
| 2025.12.10 | ₩81,742 | ₩82,716 | ₩81,330 | ₩82,680 | +1.15% | 5.4천 |
|---|
| 2025.12.09 | ₩81,102 | ₩81,956 | ₩81,102 | ₩81,814 | +0.88% | 4.1천 |
|---|
| 2025.12.08 | ₩81,796 | ₩81,809 | ₩81,000 | ₩81,729 | -0.08% | 4.9천 |
|---|
| 2025.12.05 | ₩81,087 | ₩81,417 | ₩80,734 | ₩80,760 | -0.40% | 4.9천 |
|---|
| 2025.12.04 | ₩80,995 | ₩80,995 | ₩79,862 | ₩80,162 | -1.03% | 5.8천 |
|---|
| 2025.12.03 | ₩79,621 | ₩80,928 | ₩79,239 | ₩80,687 | +1.34% | 8천 |
|---|
| 2025.12.02 | ₩80,875 | ₩81,142 | ₩79,954 | ₩80,982 | +0.13% | 9.1천 |
|---|
| 2025.12.01 | ₩78,873 | ₩80,008 | ₩78,366 | ₩79,821 | +1.20% | 5.6천 |
|---|
| 2025.11.28 | ₩79,100 | ₩79,318 | ₩78,413 | ₩79,304 | +0.26% | 6.2천 |
|---|
| 2025.11.26 | ₩77,632 | ₩78,793 | ₩77,526 | ₩78,496 | +1.11% | 3.1천 |
|---|
| 2025.11.25 | ₩75,644 | ₩76,801 | ₩74,900 | ₩76,801 | +1.53% | 1.8만 |
|---|
| 2025.11.24 | ₩74,830 | ₩77,032 | ₩74,830 | ₩76,832 | +2.67% | 4.6천 |
|---|
| 2025.11.21 | ₩73,603 | ₩74,964 | ₩72,429 | ₩74,106 | +0.68% | 5천 |
|---|
| 2025.11.20 | ₩78,660 | ₩78,967 | ₩73,880 | ₩73,880 | -6.08% | 7.1천 |
|---|
| 2025.11.19 | ₩77,045 | ₩77,552 | ₩76,271 | ₩77,024 | -0.03% | 6.6천 |
|---|
| 2025.11.18 | ₩75,871 | ₩76,086 | ₩75,000 | ₩75,614 | -0.34% | 3.1천 |
|---|
| 2025.11.17 | ₩78,193 | ₩78,453 | ₩76,512 | ₩76,961 | -1.58% | 7.2천 |
|---|
| 2025.11.14 | ₩75,951 | ₩78,567 | ₩75,951 | ₩77,774 | +2.40% | 5.4천 |
|---|
| 2025.11.13 | ₩79,327 | ₩79,327 | ₩77,008 | ₩77,634 | -2.13% | 9.6천 |
|---|
| 2025.11.12 | ₩80,234 | ₩80,234 | ₩79,461 | ₩79,849 | -0.48% | 3.9천 |
|---|
| 2025.11.11 | ₩79,256 | ₩79,507 | ₩79,147 | ₩79,203 | -0.07% | 4.2천 |
|---|
| 2025.11.10 | ₩80,181 | ₩80,701 | ₩79,634 | ₩80,695 | +0.64% | 6.9천 |
|---|
| 2025.11.07 | ₩78,433 | ₩78,433 | ₩76,111 | ₩78,297 | -0.17% | 1.1만 |
|---|
| 2025.11.06 | ₩80,501 | ₩80,501 | ₩78,727 | ₩79,047 | -1.81% | 9.7천 |
|---|
| 2025.11.05 | ₩79,260 | ₩81,769 | ₩79,260 | ₩80,852 | +2.01% | 1.1만 |
|---|
| 2025.11.04 | ₩81,462 | ₩82,152 | ₩80,201 | ₩80,201 | -1.55% | 7천 |
|---|
| 2025.11.03 | ₩83,330 | ₩83,537 | ₩82,763 | ₩82,957 | -0.45% | 1.2만 |
|---|
| 2025.10.31 | ₩83,011 | ₩83,350 | ₩81,836 | ₩82,863 | -0.18% | 7.4천 |
|---|
| 2025.10.30 | ₩83,231 | ₩83,424 | ₩82,465 | ₩82,465 | -0.92% | 4.8천 |
|---|
| 2025.10.29 | ₩83,210 | ₩83,997 | ₩83,130 | ₩83,342 | +0.16% | 8.5천 |
|---|
| 2025.10.28 | ₩81,724 | ₩82,345 | ₩81,422 | ₩82,345 | +0.76% | 3.2천 |
|---|
| 2025.10.27 | ₩80,888 | ₩81,996 | ₩80,888 | ₩81,802 | +1.13% | 8.5천 |
|---|
| 2025.10.24 | ₩80,061 | ₩80,368 | ₩79,767 | ₩80,112 | +0.06% | 1.3만 |
|---|
| 2025.10.23 | ₩76,872 | ₩79,074 | ₩76,872 | ₩78,776 | +2.48% | 5.7천 |
|---|
| 2025.10.22 | ₩78,833 | ₩78,833 | ₩76,833 | ₩77,447 | -1.76% | 3.6천 |
|---|
| 2025.10.21 | ₩79,647 | ₩79,647 | ₩78,727 | ₩78,939 | -0.89% | 3.2천 |
|---|
| 2025.10.20 | ₩79,447 | ₩79,961 | ₩79,394 | ₩79,525 | +0.10% | 3.3천 |
|---|
| 2025.10.17 | ₩78,587 | ₩78,587 | ₩78,166 | ₩78,405 | -0.23% | 1천 |
|---|
| 2025.10.16 | ₩78,820 | ₩79,220 | ₩77,906 | ₩78,425 | -0.50% | 1.9천 |
|---|
| 2025.10.15 | ₩77,592 | ₩78,073 | ₩77,592 | ₩77,923 | +0.43% | 1.8천 |
|---|
| 2025.10.14 | ₩76,258 | ₩77,526 | ₩76,258 | ₩76,353 | +0.12% | 7.2만 |
|---|
| 2025.10.13 | ₩77,272 | ₩77,817 | ₩76,605 | ₩77,817 | +0.70% | 3.3천 |
|---|
| 2025.10.10 | ₩78,780 | ₩78,780 | ₩74,636 | ₩74,636 | -5.26% | 5.4천 |
|---|