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 | ₩128,536 | ₩128,536 | ₩125,132 | ₩125,879 | -2.07% | 1.2만 |
| 2026.10.08 | ₩128,816 | ₩128,816 | ₩124,995 | ₩126,507 | -1.79% | 2.4만 |
| 2026.10.07 | ₩131,099 | ₩131,099 | ₩128,983 | ₩130,172 | -0.71% | 1.5만 |
| 2026.10.06 | ₩135,050 | ₩135,050 | ₩133,221 | ₩133,351 | -1.26% | 2.5만 |
| 2026.10.05 | ₩132,353 | ₩133,795 | ₩131,886 | ₩133,768 | +1.07% | 3만 |
| 2026.10.02 | ₩133,274 | ₩135,022 | ₩133,234 | ₩133,544 | +0.20% | 2만 |
| 2026.10.01 | ₩129,483 | ₩131,192 | ₩129,123 | ₩130,599 | +0.86% | 1.2만 |
| 2026.09.30 | ₩130,097 | ₩130,097 | ₩128,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,180 |
| -0.70% |
| 8.5천 |
| 2026.09.29 | ₩129,603 | ₩129,610 | ₩128,402 | ₩128,965 | -0.49% | 1.5만 |
|---|
| 2026.09.28 | ₩129,483 | ₩129,483 | ₩125,332 | ₩127,364 | -1.64% | 9.7천 |
|---|
| 2026.09.25 | ₩129,951 | ₩130,546 | ₩129,150 | ₩129,629 | -0.25% | 9.5천 |
|---|
| 2026.09.24 | ₩127,308 | ₩128,135 | ₩125,965 | ₩127,843 | +0.42% | 8.1천 |
|---|
| 2026.09.23 | ₩128,148 | ₩128,884 | ₩127,081 | ₩128,884 | +0.57% | 8.5천 |
|---|
| 2026.09.22 | ₩126,600 | ₩130,100 | ₩126,600 | ₩130,100 | +2.76% | 1.3만 |
|---|
| 2026.09.21 | ₩123,476 | ₩127,574 | ₩122,822 | ₩127,374 | +3.16% | 2.2만 |
|---|
| 2026.09.18 | ₩118,778 | ₩120,978 | ₩118,778 | ₩120,978 | +1.85% | 1.6만 |
|---|
| 2026.09.17 | ₩118,370 | ₩118,644 | ₩117,796 | ₩118,469 | +0.08% | 5.9천 |
|---|
| 2026.09.16 | ₩115,868 | ₩116,669 | ₩113,622 | ₩114,673 | -1.03% | 7.8천 |
|---|
| 2026.09.15 | ₩114,626 | ₩115,234 | ₩113,819 | ₩113,852 | -0.68% | 7.5천 |
|---|
| 2026.09.14 | ₩114,920 | ₩115,227 | ₩113,558 | ₩113,558 | -1.18% | 2.3만 |
|---|
| 2026.09.11 | ₩120,179 | ₩121,306 | ₩120,179 | ₩120,486 | +0.26% | 4.9천 |
|---|
| 2026.09.10 | ₩118,177 | ₩119,656 | ₩118,177 | ₩118,724 | +0.46% | 9.4천 |
|---|
| 2026.09.09 | ₩120,433 | ₩122,235 | ₩120,433 | ₩121,154 | +0.60% | 7.6천 |
|---|
| 2026.09.08 | ₩121,394 | ₩122,215 | ₩120,793 | ₩121,301 | -0.08% | 9.8천 |
|---|
| 2026.09.04 | ₩116,548 | ₩119,211 | ₩116,548 | ₩119,211 | +2.28% | 1.4만 |
|---|
| 2026.09.03 | ₩113,658 | ₩115,541 | ₩112,089 | ₩115,188 | +1.35% | 1.8만 |
|---|
| 2026.09.02 | ₩113,598 | ₩115,067 | ₩113,058 | ₩114,661 | +0.94% | 1.1만 |
|---|
| 2026.09.01 | ₩116,361 | ₩116,372 | ₩114,413 | ₩115,614 | -0.64% | 1.4만 |
|---|
| 2026.08.31 | ₩117,363 | ₩118,370 | ₩116,842 | ₩117,563 | +0.17% | 1.2만 |
|---|
| 2026.08.28 | ₩120,378 | ₩120,378 | ₩117,336 | ₩117,356 | -2.51% | 1.3만 |
|---|
| 2026.08.27 | ₩121,381 | ₩121,381 | ₩120,153 | ₩121,067 | -0.26% | 6.5천 |
|---|
| 2026.08.26 | ₩118,831 | ₩119,205 | ₩117,991 | ₩119,205 | +0.31% | 1.7만 |
|---|
| 2026.08.25 | ₩119,552 | ₩119,846 | ₩118,061 | ₩118,520 | -0.86% | 1.6만 |
|---|
| 2026.08.24 | ₩118,497 | ₩118,497 | ₩115,545 | ₩116,935 | -1.32% | 1.6만 |
|---|
| 2026.08.21 | ₩121,287 | ₩121,287 | ₩118,711 | ₩119,408 | -1.55% | 1.2만 |
|---|
| 2026.08.20 | ₩120,707 | ₩120,780 | ₩119,418 | ₩120,780 | +0.06% | 7.7천 |
|---|
| 2026.08.19 | ₩121,883 | ₩121,883 | ₩118,137 | ₩120,233 | -1.35% | 9.2천 |
|---|
| 2026.08.18 | ₩122,916 | ₩123,970 | ₩120,673 | ₩122,609 | -0.25% | 1.4만 |
|---|
| 2026.08.17 | ₩128,148 | ₩129,617 | ₩127,675 | ₩128,355 | +0.16% | 1.2만 |
|---|
| 2026.08.14 | ₩125,812 | ₩126,771 | ₩124,371 | ₩125,832 | +0.02% | 8.2천 |
|---|
| 2026.08.13 | ₩126,426 | ₩128,469 | ₩126,106 | ₩126,106 | -0.25% | 7.7천 |
|---|
| 2026.08.12 | ₩128,002 | ₩128,002 | ₩126,035 | ₩126,035 | -1.54% | 1.2만 |
|---|
| 2026.08.11 | ₩124,905 | ₩124,905 | ₩122,342 | ₩123,383 | -1.22% | 1.3만 |
|---|
| 2026.08.10 | ₩126,467 | ₩126,467 | ₩122,577 | ₩122,577 | -3.08% | 8.3천 |
|---|
| 2026.08.07 | ₩125,600 | ₩125,986 | ₩123,347 | ₩124,885 | -0.57% | 1.4만 |
|---|
| 2026.08.06 | ₩120,548 | ₩125,172 | ₩120,548 | ₩122,996 | +2.03% | 1만 |
|---|
| 2026.08.05 | ₩124,397 | ₩125,772 | ₩121,541 | ₩121,541 | -2.30% | 1.2만 |
|---|
| 2026.08.04 | ₩123,490 | ₩127,441 | ₩123,490 | ₩127,094 | +2.92% | 2.1만 |
|---|
| 2026.08.03 | ₩115,494 | ₩119,476 | ₩113,518 | ₩119,272 | +3.27% | 1.7만 |
|---|
| 2026.07.31 | ₩123,116 | ₩123,143 | ₩118,284 | ₩118,284 | -3.92% | 1.4만 |
|---|
| 2026.07.30 | ₩114,546 | ₩118,564 | ₩114,212 | ₩117,576 | +2.65% | 2.3만 |
|---|
| 2026.07.29 | ₩112,837 | ₩114,346 | ₩107,645 | ₩107,925 | -4.35% | 3.1만 |
|---|
| 2026.07.28 | ₩114,413 | ₩115,180 | ₩111,329 | ₩113,665 | -0.65% | 2.8만 |
|---|
| 2026.07.27 | ₩123,089 | ₩123,249 | ₩116,428 | ₩119,472 | -2.94% | 2.3만 |
|---|
| 2026.07.24 | ₩123,583 | ₩125,141 | ₩121,474 | ₩122,182 | -1.13% | 8.6천 |
|---|
| 2026.07.23 | ₩126,253 | ₩129,176 | ₩126,241 | ₩128,749 | +1.98% | 1.5만 |
|---|
| 2026.07.22 | ₩125,986 | ₩130,585 | ₩125,986 | ₩129,136 | +2.50% | 6.4천 |
|---|
| 2026.07.21 | ₩128,148 | ₩129,896 | ₩126,814 | ₩129,270 | +0.87% | 6.9만 |
|---|
| 2026.07.20 | ₩123,717 | ₩125,325 | ₩121,634 | ₩121,634 | -1.68% | 1.7만 |
|---|
| 2026.07.17 | ₩118,738 | ₩124,865 | ₩117,202 | ₩121,527 | +2.35% | 2.1만 |
|---|
| 2026.07.16 | ₩127,227 | ₩127,227 | ₩123,276 | ₩123,757 | -2.73% | 2.3만 |
|---|
| 2026.07.15 | ₩135,864 | ₩135,864 | ₩127,147 | ₩129,777 | -4.48% | 2만 |
|---|
| 2026.07.14 | ₩136,091 | ₩136,091 | ₩131,877 | ₩133,261 | -2.08% | 1.5만 |
|---|
| 2026.07.13 | ₩134,249 | ₩134,249 | ₩129,997 | ₩131,179 | -2.29% | 1.9만 |
|---|
| 2026.07.10 | ₩135,490 | ₩138,173 | ₩134,663 | ₩137,304 | +1.34% | 7.2천 |
|---|
| 2026.07.09 | ₩137,599 | ₩139,782 | ₩136,572 | ₩137,746 | +0.11% | 1.9만 |
|---|
| 2026.07.08 | ₩128,162 | ₩132,447 | ₩128,162 | ₩131,606 | +2.69% | 10.6만 |
|---|
| 2026.07.07 | ₩132,086 | ₩132,620 | ₩128,162 | ₩130,982 | -0.84% | 3.4만 |
|---|
| 2026.07.06 | ₩138,948 | ₩141,844 | ₩138,814 | ₩138,814 | -0.10% | 1.7만 |
|---|
| 2026.07.02 | ₩144,674 | ₩144,728 | ₩132,781 | ₩135,864 | -6.09% | 2.3만 |
|---|
| 2026.07.01 | ₩146,516 | ₩147,624 | ₩143,887 | ₩144,007 | -1.71% | 2.2만 |
|---|
| 2026.06.30 | ₩146,970 | ₩152,870 | ₩146,904 | ₩152,575 | +3.81% | 2.5만 |
|---|
| 2026.06.29 | ₩141,724 | ₩146,503 | ₩137,493 | ₩146,227 | +3.18% | 1.4만 |
|---|
| 2026.06.26 | ₩141,164 | ₩141,364 | ₩138,803 | ₩140,523 | -0.45% | 1.5만 |
|---|
| 2026.06.25 | ₩148,465 | ₩149,019 | ₩140,830 | ₩146,650 | -1.22% | 2만 |
|---|
| 2026.06.24 | ₩142,872 | ₩142,872 | ₩138,040 | ₩141,087 | -1.25% | 1.9만 |
|---|
| 2026.06.23 | ₩142,685 | ₩145,248 | ₩140,730 | ₩141,673 | -0.71% | 2.4만 |
|---|
| 2026.06.22 | ₩153,511 | ₩153,992 | ₩151,034 | ₩152,693 | -0.53% | 2.7만 |
|---|
| 2026.06.18 | ₩146,837 | ₩150,094 | ₩146,837 | ₩150,041 | +2.18% | 1.2만 |
|---|
| 2026.06.17 | ₩144,447 | ₩145,969 | ₩141,376 | ₩141,376 | -2.13% | 1.6만 |
|---|
| 2026.06.16 | ₩146,103 | ₩146,783 | ₩139,919 | ₩139,919 | -4.23% | 2.1만 |
|---|
| 2026.06.15 | ₩146,316 | ₩146,837 | ₩144,405 | ₩146,499 | +0.12% | 1.8만 |
|---|
| 2026.06.12 | ₩136,505 | ₩141,404 | ₩134,155 | ₩140,368 | +2.83% | 1.5만 |
|---|
| 2026.06.11 | ₩130,284 | ₩137,758 | ₩130,284 | ₩137,555 | +5.58% | 1.7만 |
|---|
| 2026.06.10 | ₩128,816 | ₩133,742 | ₩126,680 | ₩127,748 | -0.83% | 1.3만 |
|---|
| 2026.06.09 | ₩137,373 | ₩137,373 | ₩123,103 | ₩130,912 | -4.70% | 1.8만 |
|---|
| 2026.06.08 | ₩133,902 | ₩135,971 | ₩132,433 | ₩133,933 | +0.02% | 1.2만 |
|---|
| 2026.06.05 | ₩136,772 | ₩136,772 | ₩127,748 | ₩128,604 | -5.97% | 2.5만 |
|---|
| 2026.06.04 | ₩138,093 | ₩142,886 | ₩135,934 | ₩142,005 | +2.83% | 2.3만 |
|---|
| 2026.06.03 | ₩144,100 | ₩144,439 | ₩139,321 | ₩143,219 | -0.61% | 2.7만 |
|---|
| 2026.06.02 | ₩139,976 | ₩143,366 | ₩138,654 | ₩143,342 | +2.41% | 2.3만 |
|---|
| 2026.06.01 | ₩133,501 | ₩137,266 | ₩133,274 | ₩135,757 | +1.69% | 2.9만 |
|---|
| 2026.05.29 | ₩135,944 | ₩136,979 | ₩133,194 | ₩134,193 | -1.29% | 1.1만 |
|---|
| 2026.05.28 | ₩132,020 | ₩136,104 | ₩131,192 | ₩135,197 | +2.41% | 1.3만 |
|---|
| 2026.05.27 | ₩137,880 | ₩137,880 | ₩131,059 | ₩133,221 | -3.38% | 2만 |
|---|
| 2026.05.26 | ₩132,033 | ₩134,836 | ₩132,033 | ₩134,836 | +2.12% | 2.5만 |
|---|
| 2026.05.22 | ₩125,933 | ₩128,148 | ₩125,559 | ₩126,948 | +0.81% | 1.5만 |
|---|
| 2026.05.21 | ₩122,689 | ₩124,211 | ₩122,142 | ₩124,141 | +1.18% | 2.1만 |
|---|
| 2026.05.20 | ₩120,019 | ₩122,502 | ₩119,285 | ₩121,728 | +1.42% | 9.7천 |
|---|
| 2026.05.19 | ₩114,960 | ₩118,571 | ₩113,318 | ₩116,428 | +1.28% | 2.4만 |
|---|
| 2026.05.18 | ₩120,339 | ₩121,047 | ₩115,053 | ₩116,495 | -3.19% | 1.9만 |
|---|
| 2026.05.15 | ₩119,966 | ₩120,390 | ₩118,137 | ₩118,930 | -0.86% | 1.4만 |
|---|
| 2026.05.14 | ₩122,061 | ₩123,717 | ₩122,061 | ₩123,356 | +1.06% | 1만 |
|---|
| 2026.05.13 | ₩120,847 | ₩122,809 | ₩120,139 | ₩121,754 | +0.75% | 1.5만 |
|---|
| 2026.05.12 | ₩119,472 | ₩121,100 | ₩115,787 | ₩119,300 | -0.14% | 2.5만 |
|---|
| 2026.05.11 | ₩121,487 | ₩122,539 | ₩120,793 | ₩122,396 | +0.75% | 1.4만 |
|---|
| 2026.05.08 | ₩116,749 | ₩120,159 | ₩116,749 | ₩120,139 | +2.90% | 1.3만 |
|---|
| 2026.05.07 | ₩117,483 | ₩117,630 | ₩114,800 | ₩115,459 | -1.72% | 3.2만 |
|---|
| 2026.05.06 | ₩116,068 | ₩119,098 | ₩114,862 | ₩119,098 | +2.61% | 2.7만 |
|---|
| 2026.05.05 | ₩112,570 | ₩114,933 | ₩112,397 | ₩114,626 | +1.83% | 2.4만 |
|---|
| 2026.05.04 | ₩112,330 | ₩112,490 | ₩109,901 | ₩111,062 | -1.13% | 2.6만 |
|---|
| 2026.05.01 | ₩109,594 | ₩111,689 | ₩109,594 | ₩111,236 | +1.50% | 2.5만 |
|---|
| 2026.04.30 | ₩108,806 | ₩110,698 | ₩108,265 | ₩110,698 | +1.74% | 1.1만 |
|---|
| 2026.04.29 | ₩106,717 | ₩108,072 | ₩106,717 | ₩107,642 | +0.87% | 1.1만 |
|---|
| 2026.04.28 | ₩105,536 | ₩106,657 | ₩104,628 | ₩105,801 | +0.25% | 1.7만 |
|---|
| 2026.04.27 | ₩110,808 | ₩110,808 | ₩107,678 | ₩108,806 | -1.81% | 1.5만 |
|---|
| 2026.04.24 | ₩110,021 | ₩110,955 | ₩108,900 | ₩110,572 | +0.50% | 1.5만 |
|---|
| 2026.04.23 | ₩105,669 | ₩107,124 | ₩104,516 | ₩105,469 | -0.19% | 2.1만 |
|---|
| 2026.04.22 | ₩102,319 | ₩104,081 | ₩102,319 | ₩103,884 | +1.53% | 1.3만 |
|---|
| 2026.04.21 | ₩101,891 | ₩102,345 | ₩100,797 | ₩100,810 | -1.06% | 2.6만 |
|---|
| 2026.04.20 | ₩101,277 | ₩101,291 | ₩100,129 | ₩101,291 | +0.01% | 1.3만 |
|---|
| 2026.04.17 | ₩98,981 | ₩100,783 | ₩98,981 | ₩100,165 | +1.20% | 9.1천 |
|---|
| 2026.04.16 | ₩97,580 | ₩98,407 | ₩96,418 | ₩98,000 | +0.43% | 8.5천 |
|---|
| 2026.04.15 | ₩96,792 | ₩97,193 | ₩94,977 | ₩97,145 | +0.36% | 1.4만 |
|---|
| 2026.04.14 | ₩97,500 | ₩97,500 | ₩96,111 | ₩97,198 | -0.31% | 1.6만 |
|---|
| 2026.04.13 | ₩94,136 | ₩95,918 | ₩94,136 | ₩95,662 | +1.62% | 1.3만 |
|---|
| 2026.04.10 | ₩94,776 | ₩95,297 | ₩94,042 | ₩94,349 | -0.45% | 1.2만 |
|---|
| 2026.04.09 | ₩92,040 | ₩93,255 | ₩91,880 | ₩93,220 | +1.28% | 1.1만 |
|---|
| 2026.04.08 | ₩90,972 | ₩91,840 | ₩90,211 | ₩91,753 | +0.86% | 1.4만 |
|---|
| 2026.04.07 | ₩86,967 | ₩87,955 | ₩86,474 | ₩87,935 | +1.11% | 7.2천 |
|---|
| 2026.04.06 | ₩87,248 | ₩87,435 | ₩86,393 | ₩87,293 | +0.05% | 1.1만 |
|---|
| 2026.04.02 | ₩83,937 | ₩86,384 | ₩83,563 | ₩86,384 | +2.92% | 1만 |
|---|
| 2026.04.01 | ₩85,259 | ₩87,608 | ₩85,259 | ₩86,679 | +1.67% | 1.6만 |
|---|
| 2026.03.31 | ₩81,521 | ₩84,618 | ₩81,521 | ₩84,378 | +3.50% | 1.8만 |
|---|
| 2026.03.30 | ₩84,111 | ₩84,111 | ₩79,586 | ₩80,336 | -4.49% | 2만 |
|---|
| 2026.03.27 | ₩83,804 | ₩83,977 | ₩82,709 | ₩82,808 | -1.19% | 1.1만 |
|---|
| 2026.03.26 | ₩86,807 | ₩86,807 | ₩84,501 | ₩84,501 | -2.66% | 7.5천 |
|---|
| 2026.03.25 | ₩88,062 | ₩88,369 | ₩87,435 | ₩87,937 | -0.14% | 7천 |
|---|
| 2026.03.24 | ₩85,285 | ₩87,234 | ₩85,285 | ₩86,558 | +1.49% | 6천 |
|---|
| 2026.03.23 | ₩85,900 | ₩87,421 | ₩85,486 | ₩85,486 | -0.48% | 1.7만 |
|---|
| 2026.03.20 | ₩85,626 | ₩85,699 | ₩83,684 | ₩84,151 | -1.72% | 7.8천 |
|---|
| 2026.03.19 | ₩84,004 | ₩86,574 | ₩83,433 | ₩85,926 | +2.29% | 1.2만 |
|---|
| 2026.03.18 | ₩86,380 | ₩86,927 | ₩85,659 | ₩85,659 | -0.83% | 7.3천 |
|---|
| 2026.03.17 | ₩86,180 | ₩86,404 | ₩85,846 | ₩86,060 | -0.14% | 10만 |
|---|
| 2026.03.16 | ₩85,593 | ₩86,220 | ₩85,366 | ₩85,434 | -0.19% | 6.7천 |
|---|
| 2026.03.13 | ₩84,685 | ₩85,045 | ₩83,710 | ₩83,814 | -1.03% | 5.7천 |
|---|
| 2026.03.12 | ₩85,926 | ₩85,926 | ₩83,750 | ₩83,937 | -2.31% | 1.9만 |
|---|
| 2026.03.11 | ₩87,755 | ₩87,755 | ₩86,360 | ₩86,754 | -1.14% | 1.1만 |
|---|
| 2026.03.10 | ₩88,236 | ₩88,236 | ₩85,933 | ₩86,340 | -2.15% | 6.1천 |
|---|
| 2026.03.09 | ₩81,428 | ₩85,366 | ₩81,428 | ₩85,366 | +4.84% | 1.2만 |
|---|
| 2026.03.06 | ₩83,430 | ₩85,259 | ₩82,763 | ₩82,843 | -0.70% | 7.1천 |
|---|
| 2026.03.05 | ₩85,726 | ₩87,234 | ₩84,097 | ₩85,472 | -0.30% | 1.4만 |
|---|
| 2026.03.04 | ₩86,767 | ₩87,288 | ₩85,925 | ₩86,594 | -0.20% | 1.3만 |
|---|
| 2026.03.03 | ₩87,061 | ₩87,368 | ₩85,312 | ₩86,567 | -0.57% | 3.1만 |
|---|
| 2026.03.02 | ₩88,316 | ₩90,238 | ₩87,782 | ₩89,967 | +1.87% | 1.3만 |
|---|
| 2026.02.27 | ₩89,437 | ₩90,318 | ₩89,130 | ₩90,104 | +0.75% | 10.6만 |
|---|
| 2026.02.26 | ₩93,642 | ₩93,642 | ₩89,344 | ₩91,146 | -2.67% | 1.1만 |
|---|
| 2026.02.25 | ₩93,682 | ₩94,176 | ₩93,408 | ₩94,042 | +0.38% | 1.4만 |
|---|
| 2026.02.24 | ₩92,214 | ₩92,974 | ₩92,214 | ₩92,547 | +0.36% | 1.4만 |
|---|
| 2026.02.23 | ₩91,573 | ₩91,920 | ₩90,118 | ₩91,119 | -0.50% | 1.3만 |
|---|
| 2026.02.20 | ₩89,971 | ₩92,267 | ₩89,971 | ₩91,987 | +2.24% | 1.3만 |
|---|
| 2026.02.19 | ₩91,052 | ₩91,052 | ₩90,011 | ₩90,676 | -0.41% | 6.3천 |
|---|
| 2026.02.18 | ₩90,792 | ₩92,187 | ₩90,792 | ₩91,599 | +0.89% | 8.1천 |
|---|
| 2026.02.17 | ₩90,024 | ₩90,825 | ₩88,763 | ₩90,184 | +0.18% | 1.6만 |
|---|
| 2026.02.13 | ₩90,665 | ₩91,186 | ₩89,170 | ₩90,825 | +0.18% | 2.5만 |
|---|
| 2026.02.12 | ₩92,614 | ₩92,614 | ₩89,664 | ₩90,171 | -2.64% | 3만 |
|---|
| 2026.02.11 | ₩90,945 | ₩92,307 | ₩89,891 | ₩92,307 | +1.50% | 1.6만 |
|---|
| 2026.02.10 | ₩89,837 | ₩90,104 | ₩89,063 | ₩89,664 | -0.19% | 1만 |
|---|
| 2026.02.09 | ₩84,378 | ₩90,051 | ₩84,378 | ₩89,577 | +6.16% | 1만 |
|---|
| 2026.02.06 | ₩86,579 | ₩88,636 | ₩86,579 | ₩88,636 | +2.38% | 6천 |
|---|
| 2026.02.05 | ₩83,991 | ₩85,112 | ₩83,016 | ₩84,359 | +0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩86,767 | ₩87,128 | ₩83,163 | ₩84,752 | -2.32% | 2만 |
|---|
| 2026.02.03 | ₩89,610 | ₩90,251 | ₩86,153 | ₩88,182 | -1.59% | 2.3만 |
|---|
| 2026.02.02 | ₩87,702 | ₩90,197 | ₩87,702 | ₩89,784 | +2.37% | 2.9만 |
|---|
| 2026.01.30 | ₩90,291 | ₩90,291 | ₩87,722 | ₩88,214 | -2.30% | 1만 |
|---|
| 2026.01.29 | ₩90,839 | ₩91,439 | ₩88,556 | ₩91,188 | +0.39% | 7.8천 |
|---|
| 2026.01.28 | ₩91,626 | ₩91,693 | ₩90,992 | ₩91,546 | -0.09% | 8.9천 |
|---|
| 2026.01.27 | ₩89,061 | ₩90,678 | ₩89,061 | ₩90,189 | +1.27% | 1.5만 |
|---|
| 2026.01.26 | ₩87,835 | ₩88,583 | ₩87,782 | ₩88,396 | +0.64% | 1.7만 |
|---|
| 2026.01.23 | ₩88,770 | ₩89,090 | ₩88,075 | ₩88,503 | -0.30% | 8.1천 |
|---|
| 2026.01.22 | ₩90,892 | ₩90,892 | ₩88,923 | ₩89,290 | -1.76% | 1.3만 |
|---|
| 2026.01.21 | ₩87,221 | ₩89,237 | ₩87,221 | ₩88,890 | +1.91% | 9.6천 |
|---|
| 2026.01.20 | ₩86,927 | ₩87,608 | ₩86,100 | ₩86,367 | -0.64% | 1.4만 |
|---|
| 2026.01.16 | ₩88,623 | ₩88,770 | ₩87,824 | ₩88,017 | -0.68% | 8천 |
|---|
| 2026.01.15 | ₩87,688 | ₩88,169 | ₩87,101 | ₩87,101 | -0.67% | 8천 |
|---|
| 2026.01.14 | ₩84,605 | ₩85,312 | ₩84,605 | ₩85,312 | +0.84% | 4천 |
|---|
| 2026.01.13 | ₩85,980 | ₩86,420 | ₩85,739 | ₩86,313 | +0.39% | 6.8천 |
|---|
| 2026.01.12 | ₩85,326 | ₩86,220 | ₩85,132 | ₩86,220 | +1.05% | 9.2천 |
|---|
| 2026.01.09 | ₩84,631 | ₩85,846 | ₩84,364 | ₩85,846 | +1.44% | 5.5천 |
|---|
| 2026.01.08 | ₩84,938 | ₩84,938 | ₩82,362 | ₩83,577 | -1.60% | 6.1천 |
|---|
| 2026.01.07 | ₩84,455 | ₩84,989 | ₩84,431 | ₩84,938 | +0.57% | 4.1천 |
|---|
| 2026.01.06 | ₩84,498 | ₩85,099 | ₩83,830 | ₩85,092 | +0.70% | 7.9천 |
|---|
| 2026.01.05 | ₩84,017 | ₩84,204 | ₩82,896 | ₩83,283 | -0.87% | 1.4만 |
|---|
| 2026.01.02 | ₩81,134 | ₩82,482 | ₩81,134 | ₩82,303 | +1.44% | 1.1만 |
|---|
| 2025.12.31 | ₩80,573 | ₩80,573 | ₩79,365 | ₩79,365 | -1.50% | 1.8만 |
|---|
| 2025.12.30 | ₩80,587 | ₩81,234 | ₩80,480 | ₩80,695 | +0.13% | 1.8만 |
|---|
| 2025.12.29 | ₩79,959 | ₩81,027 | ₩79,959 | ₩80,684 | +0.91% | 5.4천 |
|---|
| 2025.12.26 | ₩80,572 | ₩81,201 | ₩80,572 | ₩80,906 | +0.41% | 3.8천 |
|---|
| 2025.12.24 | ₩80,293 | ₩80,707 | ₩80,293 | ₩80,581 | +0.36% | 3.1천 |
|---|
| 2025.12.23 | ₩80,039 | ₩80,520 | ₩79,463 | ₩80,309 | +0.34% | 1.5만 |
|---|
| 2025.12.22 | ₩79,973 | ₩79,973 | ₩79,412 | ₩79,464 | -0.64% | 5.4천 |
|---|
| 2025.12.19 | ₩78,934 | ₩79,305 | ₩78,865 | ₩78,950 | +0.02% | 2천 |
|---|
| 2025.12.18 | ₩77,637 | ₩77,824 | ₩77,223 | ₩77,378 | -0.33% | 3.5천 |
|---|
| 2025.12.17 | ₩77,810 | ₩77,810 | ₩75,605 | ₩75,605 | -2.83% | 4.2천 |
|---|
| 2025.12.16 | ₩78,558 | ₩78,558 | ₩77,703 | ₩78,280 | -0.35% | 5.2천 |
|---|
| 2025.12.15 | ₩79,933 | ₩79,933 | ₩78,264 | ₩78,347 | -1.98% | 3.8천 |
|---|
| 2025.12.12 | ₩79,025 | ₩79,692 | ₩78,759 | ₩78,759 | -0.34% | 2.8천 |
|---|
| 2025.12.11 | ₩81,071 | ₩81,988 | ₩80,795 | ₩81,862 | +0.97% | 3.2천 |
|---|
| 2025.12.10 | ₩81,775 | ₩82,749 | ₩81,362 | ₩82,713 | +1.15% | 5.4천 |
|---|
| 2025.12.09 | ₩81,134 | ₩81,988 | ₩81,134 | ₩81,847 | +0.88% | 4.1천 |
|---|
| 2025.12.08 | ₩81,828 | ₩81,841 | ₩81,033 | ₩81,761 | -0.08% | 4.9천 |
|---|
| 2025.12.05 | ₩81,119 | ₩81,449 | ₩80,766 | ₩80,792 | -0.40% | 4.9천 |
|---|
| 2025.12.04 | ₩81,027 | ₩81,027 | ₩79,894 | ₩80,194 | -1.03% | 5.8천 |
|---|
| 2025.12.03 | ₩79,652 | ₩80,960 | ₩79,271 | ₩80,719 | +1.34% | 8천 |
|---|
| 2025.12.02 | ₩80,907 | ₩81,174 | ₩79,986 | ₩81,014 | +0.13% | 9.1천 |
|---|
| 2025.12.01 | ₩78,905 | ₩80,039 | ₩78,398 | ₩79,853 | +1.20% | 5.6천 |
|---|
| 2025.11.28 | ₩79,132 | ₩79,349 | ₩78,444 | ₩79,336 | +0.26% | 6.2천 |
|---|
| 2025.11.26 | ₩77,663 | ₩78,825 | ₩77,557 | ₩78,527 | +1.11% | 3.1천 |
|---|
| 2025.11.25 | ₩75,674 | ₩76,832 | ₩74,929 | ₩76,832 | +1.53% | 1.8만 |
|---|
| 2025.11.24 | ₩74,860 | ₩77,063 | ₩74,860 | ₩76,862 | +2.67% | 4.6천 |
|---|
| 2025.11.21 | ₩73,632 | ₩74,994 | ₩72,457 | ₩74,135 | +0.68% | 5천 |
|---|
| 2025.11.20 | ₩78,691 | ₩78,998 | ₩73,910 | ₩73,910 | -6.08% | 7.1천 |
|---|
| 2025.11.19 | ₩77,076 | ₩77,583 | ₩76,302 | ₩77,055 | -0.03% | 6.6천 |
|---|
| 2025.11.18 | ₩75,901 | ₩76,116 | ₩75,030 | ₩75,644 | -0.34% | 3.1천 |
|---|
| 2025.11.17 | ₩78,224 | ₩78,484 | ₩76,542 | ₩76,992 | -1.58% | 7.2천 |
|---|
| 2025.11.14 | ₩75,981 | ₩78,598 | ₩75,981 | ₩77,805 | +2.40% | 5.4천 |
|---|
| 2025.11.13 | ₩79,359 | ₩79,359 | ₩77,039 | ₩77,665 | -2.13% | 9.6천 |
|---|
| 2025.11.12 | ₩80,266 | ₩80,266 | ₩79,492 | ₩79,881 | -0.48% | 3.9천 |
|---|
| 2025.11.11 | ₩79,288 | ₩79,539 | ₩79,178 | ₩79,234 | -0.07% | 4.2천 |
|---|
| 2025.11.10 | ₩80,213 | ₩80,734 | ₩79,666 | ₩80,727 | +0.64% | 6.9천 |
|---|
| 2025.11.07 | ₩78,464 | ₩78,464 | ₩76,142 | ₩78,328 | -0.17% | 1.1만 |
|---|
| 2025.11.06 | ₩80,533 | ₩80,533 | ₩78,758 | ₩79,078 | -1.81% | 9.7천 |
|---|
| 2025.11.05 | ₩79,292 | ₩81,801 | ₩79,292 | ₩80,884 | +2.01% | 1.1만 |
|---|
| 2025.11.04 | ₩81,494 | ₩82,185 | ₩80,233 | ₩80,233 | -1.55% | 7천 |
|---|
| 2025.11.03 | ₩83,363 | ₩83,570 | ₩82,796 | ₩82,989 | -0.45% | 1.2만 |
|---|
| 2025.10.31 | ₩83,044 | ₩83,383 | ₩81,868 | ₩82,896 | -0.18% | 7.4천 |
|---|
| 2025.10.30 | ₩83,264 | ₩83,457 | ₩82,498 | ₩82,498 | -0.92% | 4.8천 |
|---|
| 2025.10.29 | ₩83,243 | ₩84,031 | ₩83,163 | ₩83,375 | +0.16% | 8.5천 |
|---|
| 2025.10.28 | ₩81,756 | ₩82,378 | ₩81,454 | ₩82,378 | +0.76% | 3.2천 |
|---|
| 2025.10.27 | ₩80,920 | ₩82,028 | ₩80,920 | ₩81,835 | +1.13% | 8.5천 |
|---|
| 2025.10.24 | ₩80,093 | ₩80,400 | ₩79,799 | ₩80,144 | +0.06% | 1.3만 |
|---|
| 2025.10.23 | ₩76,902 | ₩79,105 | ₩76,902 | ₩78,807 | +2.48% | 5.7천 |
|---|
| 2025.10.22 | ₩78,865 | ₩78,865 | ₩76,864 | ₩77,478 | -1.76% | 3.6천 |
|---|
| 2025.10.21 | ₩79,679 | ₩79,679 | ₩78,758 | ₩78,970 | -0.89% | 3.2천 |
|---|
| 2025.10.20 | ₩79,479 | ₩79,993 | ₩79,425 | ₩79,556 | +0.10% | 3.3천 |
|---|
| 2025.10.17 | ₩78,618 | ₩78,618 | ₩78,197 | ₩78,436 | -0.23% | 1천 |
|---|
| 2025.10.16 | ₩78,851 | ₩79,252 | ₩77,937 | ₩78,456 | -0.50% | 1.9천 |
|---|
| 2025.10.15 | ₩77,623 | ₩78,104 | ₩77,623 | ₩77,954 | +0.43% | 1.8천 |
|---|
| 2025.10.14 | ₩76,288 | ₩77,557 | ₩76,288 | ₩76,383 | +0.12% | 7.2만 |
|---|
| 2025.10.13 | ₩77,303 | ₩77,848 | ₩76,635 | ₩77,848 | +0.70% | 3.3천 |
|---|
| 2025.10.10 | ₩78,811 | ₩78,811 | ₩74,665 | ₩74,665 | -5.26% | 5.4천 |
|---|