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 | ₩128,584 | ₩128,584 | ₩125,179 | ₩125,926 | -2.07% | 1.2만 |
| 2026.10.08 | ₩128,864 | ₩128,864 | ₩125,042 | ₩126,554 | -1.79% | 2.4만 |
| 2026.10.07 | ₩131,148 | ₩131,148 | ₩129,031 | ₩130,221 | -0.71% | 1.5만 |
| 2026.10.06 | ₩135,100 | ₩135,100 | ₩133,271 | ₩133,400 | -1.26% | 2.5만 |
| 2026.10.05 | ₩132,403 | ₩133,845 | ₩131,936 | ₩133,818 | +1.07% | 3만 |
| 2026.10.02 | ₩133,324 | ₩135,072 | ₩133,284 | ₩133,594 | +0.20% | 2만 |
| 2026.10.01 | ₩129,532 | ₩131,241 | ₩129,171 | ₩130,648 | +0.86% | 1.2만 |
| 2026.09.30 | ₩130,146 | ₩130,146 | ₩128,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,229 |
| -0.70% |
| 8.5천 |
| 2026.09.29 | ₩129,652 | ₩129,659 | ₩128,450 | ₩129,014 | -0.49% | 1.5만 |
|---|
| 2026.09.28 | ₩129,532 | ₩129,532 | ₩125,379 | ₩127,411 | -1.64% | 9.7천 |
|---|
| 2026.09.25 | ₩129,999 | ₩130,595 | ₩129,198 | ₩129,677 | -0.25% | 9.5천 |
|---|
| 2026.09.24 | ₩127,355 | ₩128,183 | ₩126,012 | ₩127,891 | +0.42% | 8.1천 |
|---|
| 2026.09.23 | ₩128,196 | ₩128,932 | ₩127,128 | ₩128,932 | +0.57% | 8.5천 |
|---|
| 2026.09.22 | ₩126,647 | ₩130,149 | ₩126,647 | ₩130,149 | +2.76% | 1.3만 |
|---|
| 2026.09.21 | ₩123,523 | ₩127,622 | ₩122,868 | ₩127,422 | +3.16% | 2.2만 |
|---|
| 2026.09.18 | ₩118,822 | ₩121,023 | ₩118,822 | ₩121,023 | +1.85% | 1.6만 |
|---|
| 2026.09.17 | ₩118,415 | ₩118,689 | ₩117,841 | ₩118,514 | +0.08% | 5.9천 |
|---|
| 2026.09.16 | ₩115,911 | ₩116,712 | ₩113,665 | ₩114,716 | -1.03% | 7.8천 |
|---|
| 2026.09.15 | ₩114,669 | ₩115,277 | ₩113,861 | ₩113,895 | -0.68% | 7.5천 |
|---|
| 2026.09.14 | ₩114,963 | ₩115,270 | ₩113,601 | ₩113,601 | -1.18% | 2.3만 |
|---|
| 2026.09.11 | ₩120,224 | ₩121,351 | ₩120,224 | ₩120,531 | +0.26% | 4.9천 |
|---|
| 2026.09.10 | ₩118,221 | ₩119,701 | ₩118,221 | ₩118,769 | +0.46% | 9.4천 |
|---|
| 2026.09.09 | ₩120,478 | ₩122,281 | ₩120,478 | ₩121,199 | +0.60% | 7.6천 |
|---|
| 2026.09.08 | ₩121,439 | ₩122,261 | ₩120,839 | ₩121,346 | -0.08% | 9.8천 |
|---|
| 2026.09.04 | ₩116,592 | ₩119,256 | ₩116,592 | ₩119,256 | +2.28% | 1.4만 |
|---|
| 2026.09.03 | ₩113,701 | ₩115,584 | ₩112,131 | ₩115,231 | +1.35% | 1.8만 |
|---|
| 2026.09.02 | ₩113,641 | ₩115,110 | ₩113,100 | ₩114,704 | +0.94% | 1.1만 |
|---|
| 2026.09.01 | ₩116,405 | ₩116,416 | ₩114,455 | ₩115,657 | -0.64% | 1.4만 |
|---|
| 2026.08.31 | ₩117,407 | ₩118,415 | ₩116,886 | ₩117,607 | +0.17% | 1.2만 |
|---|
| 2026.08.28 | ₩120,423 | ₩120,423 | ₩117,380 | ₩117,400 | -2.51% | 1.3만 |
|---|
| 2026.08.27 | ₩121,426 | ₩121,426 | ₩120,198 | ₩121,112 | -0.26% | 6.5천 |
|---|
| 2026.08.26 | ₩118,876 | ₩119,249 | ₩118,036 | ₩119,249 | +0.31% | 1.7만 |
|---|
| 2026.08.25 | ₩119,597 | ₩119,890 | ₩118,105 | ₩118,564 | -0.86% | 1.6만 |
|---|
| 2026.08.24 | ₩118,542 | ₩118,542 | ₩115,588 | ₩116,979 | -1.32% | 1.6만 |
|---|
| 2026.08.21 | ₩121,333 | ₩121,333 | ₩118,755 | ₩119,452 | -1.55% | 1.2만 |
|---|
| 2026.08.20 | ₩120,752 | ₩120,825 | ₩119,463 | ₩120,825 | +0.06% | 7.7천 |
|---|
| 2026.08.19 | ₩121,928 | ₩121,928 | ₩118,181 | ₩120,278 | -1.35% | 9.2천 |
|---|
| 2026.08.18 | ₩122,962 | ₩124,017 | ₩120,718 | ₩122,655 | -0.25% | 1.4만 |
|---|
| 2026.08.17 | ₩128,196 | ₩129,665 | ₩127,722 | ₩128,403 | +0.16% | 1.2만 |
|---|
| 2026.08.14 | ₩125,860 | ₩126,818 | ₩124,417 | ₩125,880 | +0.02% | 8.2천 |
|---|
| 2026.08.13 | ₩126,474 | ₩128,517 | ₩126,153 | ₩126,153 | -0.25% | 7.7천 |
|---|
| 2026.08.12 | ₩128,050 | ₩128,050 | ₩126,083 | ₩126,083 | -1.54% | 1.2만 |
|---|
| 2026.08.11 | ₩124,952 | ₩124,952 | ₩122,388 | ₩123,429 | -1.22% | 1.3만 |
|---|
| 2026.08.10 | ₩126,514 | ₩126,514 | ₩122,623 | ₩122,623 | -3.08% | 8.3천 |
|---|
| 2026.08.07 | ₩125,647 | ₩126,033 | ₩123,393 | ₩124,931 | -0.57% | 1.4만 |
|---|
| 2026.08.06 | ₩120,593 | ₩125,219 | ₩120,593 | ₩123,042 | +2.03% | 1만 |
|---|
| 2026.08.05 | ₩124,444 | ₩125,820 | ₩121,586 | ₩121,586 | -2.30% | 1.2만 |
|---|
| 2026.08.04 | ₩123,536 | ₩127,489 | ₩123,536 | ₩127,142 | +2.92% | 2.1만 |
|---|
| 2026.08.03 | ₩115,537 | ₩119,521 | ₩113,561 | ₩119,316 | +3.27% | 1.7만 |
|---|
| 2026.07.31 | ₩123,162 | ₩123,189 | ₩118,328 | ₩118,328 | -3.92% | 1.4만 |
|---|
| 2026.07.30 | ₩114,589 | ₩118,608 | ₩114,255 | ₩117,620 | +2.65% | 2.3만 |
|---|
| 2026.07.29 | ₩112,880 | ₩114,389 | ₩107,685 | ₩107,965 | -4.35% | 3.1만 |
|---|
| 2026.07.28 | ₩114,455 | ₩115,223 | ₩111,371 | ₩113,708 | -0.65% | 2.8만 |
|---|
| 2026.07.27 | ₩123,135 | ₩123,296 | ₩116,472 | ₩119,517 | -2.94% | 2.3만 |
|---|
| 2026.07.24 | ₩123,629 | ₩125,188 | ₩121,520 | ₩122,227 | -1.13% | 8.6천 |
|---|
| 2026.07.23 | ₩126,300 | ₩129,225 | ₩126,288 | ₩128,797 | +1.98% | 1.5만 |
|---|
| 2026.07.22 | ₩126,033 | ₩130,634 | ₩126,033 | ₩129,185 | +2.50% | 6.4천 |
|---|
| 2026.07.21 | ₩128,196 | ₩129,944 | ₩126,861 | ₩129,318 | +0.87% | 6.9만 |
|---|
| 2026.07.20 | ₩123,763 | ₩125,372 | ₩121,680 | ₩121,680 | -1.68% | 1.7만 |
|---|
| 2026.07.17 | ₩118,782 | ₩124,911 | ₩117,246 | ₩121,573 | +2.35% | 2.1만 |
|---|
| 2026.07.16 | ₩127,275 | ₩127,275 | ₩123,322 | ₩123,803 | -2.73% | 2.3만 |
|---|
| 2026.07.15 | ₩135,915 | ₩135,915 | ₩127,195 | ₩129,826 | -4.48% | 2만 |
|---|
| 2026.07.14 | ₩136,142 | ₩136,142 | ₩131,926 | ₩133,311 | -2.08% | 1.5만 |
|---|
| 2026.07.13 | ₩134,299 | ₩134,299 | ₩130,046 | ₩131,228 | -2.29% | 1.9만 |
|---|
| 2026.07.10 | ₩135,541 | ₩138,225 | ₩134,713 | ₩137,356 | +1.34% | 7.2천 |
|---|
| 2026.07.09 | ₩137,651 | ₩139,834 | ₩136,623 | ₩137,798 | +0.11% | 1.9만 |
|---|
| 2026.07.08 | ₩128,210 | ₩132,496 | ₩128,210 | ₩131,655 | +2.69% | 10.6만 |
|---|
| 2026.07.07 | ₩132,136 | ₩132,670 | ₩128,210 | ₩131,031 | -0.84% | 3.4만 |
|---|
| 2026.07.06 | ₩139,000 | ₩141,897 | ₩138,866 | ₩138,866 | -0.10% | 1.7만 |
|---|
| 2026.07.02 | ₩144,728 | ₩144,782 | ₩132,830 | ₩135,915 | -6.09% | 2.3만 |
|---|
| 2026.07.01 | ₩146,571 | ₩147,680 | ₩143,941 | ₩144,061 | -1.71% | 2.2만 |
|---|
| 2026.06.30 | ₩147,025 | ₩152,928 | ₩146,959 | ₩152,633 | +3.81% | 2.5만 |
|---|
| 2026.06.29 | ₩141,777 | ₩146,558 | ₩137,544 | ₩146,282 | +3.18% | 1.4만 |
|---|
| 2026.06.26 | ₩141,216 | ₩141,417 | ₩138,855 | ₩140,575 | -0.45% | 1.5만 |
|---|
| 2026.06.25 | ₩148,521 | ₩149,075 | ₩140,883 | ₩146,705 | -1.22% | 2만 |
|---|
| 2026.06.24 | ₩142,926 | ₩142,926 | ₩138,092 | ₩141,140 | -1.25% | 1.9만 |
|---|
| 2026.06.23 | ₩142,739 | ₩145,303 | ₩140,782 | ₩141,727 | -0.71% | 2.4만 |
|---|
| 2026.06.22 | ₩153,569 | ₩154,049 | ₩151,090 | ₩152,750 | -0.53% | 2.7만 |
|---|
| 2026.06.18 | ₩146,892 | ₩150,150 | ₩146,892 | ₩150,097 | +2.18% | 1.2만 |
|---|
| 2026.06.17 | ₩144,501 | ₩146,024 | ₩141,429 | ₩141,429 | -2.13% | 1.6만 |
|---|
| 2026.06.16 | ₩146,157 | ₩146,838 | ₩139,972 | ₩139,972 | -4.23% | 2.1만 |
|---|
| 2026.06.15 | ₩146,371 | ₩146,892 | ₩144,459 | ₩146,554 | +0.12% | 1.8만 |
|---|
| 2026.06.12 | ₩136,556 | ₩141,457 | ₩134,206 | ₩140,421 | +2.83% | 1.5만 |
|---|
| 2026.06.11 | ₩130,333 | ₩137,810 | ₩130,333 | ₩137,607 | +5.58% | 1.7만 |
|---|
| 2026.06.10 | ₩128,864 | ₩133,792 | ₩126,728 | ₩127,796 | -0.83% | 1.3만 |
|---|
| 2026.06.09 | ₩137,424 | ₩137,424 | ₩123,149 | ₩130,961 | -4.70% | 1.8만 |
|---|
| 2026.06.08 | ₩133,952 | ₩136,022 | ₩132,483 | ₩133,983 | +0.02% | 1.2만 |
|---|
| 2026.06.05 | ₩136,823 | ₩136,823 | ₩127,796 | ₩128,652 | -5.97% | 2.5만 |
|---|
| 2026.06.04 | ₩138,145 | ₩142,939 | ₩135,984 | ₩142,058 | +2.83% | 2.3만 |
|---|
| 2026.06.03 | ₩144,154 | ₩144,493 | ₩139,374 | ₩143,273 | -0.61% | 2.7만 |
|---|
| 2026.06.02 | ₩140,028 | ₩143,420 | ₩138,706 | ₩143,396 | +2.41% | 2.3만 |
|---|
| 2026.06.01 | ₩133,551 | ₩137,317 | ₩133,324 | ₩135,808 | +1.69% | 2.9만 |
|---|
| 2026.05.29 | ₩135,995 | ₩137,030 | ₩133,244 | ₩134,243 | -1.29% | 1.1만 |
|---|
| 2026.05.28 | ₩132,069 | ₩136,155 | ₩131,241 | ₩135,247 | +2.41% | 1.3만 |
|---|
| 2026.05.27 | ₩137,931 | ₩137,931 | ₩131,108 | ₩133,271 | -3.38% | 2만 |
|---|
| 2026.05.26 | ₩132,082 | ₩134,887 | ₩132,082 | ₩134,887 | +2.12% | 2.5만 |
|---|
| 2026.05.22 | ₩125,980 | ₩128,196 | ₩125,606 | ₩126,996 | +0.81% | 1.5만 |
|---|
| 2026.05.21 | ₩122,735 | ₩124,257 | ₩122,187 | ₩124,188 | +1.18% | 2.1만 |
|---|
| 2026.05.20 | ₩120,064 | ₩122,548 | ₩119,330 | ₩121,773 | +1.42% | 9.7천 |
|---|
| 2026.05.19 | ₩115,003 | ₩118,615 | ₩113,360 | ₩116,472 | +1.28% | 2.4만 |
|---|
| 2026.05.18 | ₩120,385 | ₩121,092 | ₩115,096 | ₩116,539 | -3.19% | 1.9만 |
|---|
| 2026.05.15 | ₩120,011 | ₩120,435 | ₩118,181 | ₩118,974 | -0.86% | 1.4만 |
|---|
| 2026.05.14 | ₩122,107 | ₩123,763 | ₩122,107 | ₩123,402 | +1.06% | 1만 |
|---|
| 2026.05.13 | ₩120,892 | ₩122,855 | ₩120,184 | ₩121,800 | +0.75% | 1.5만 |
|---|
| 2026.05.12 | ₩119,517 | ₩121,146 | ₩115,831 | ₩119,344 | -0.14% | 2.5만 |
|---|
| 2026.05.11 | ₩121,533 | ₩122,585 | ₩120,839 | ₩122,442 | +0.75% | 1.4만 |
|---|
| 2026.05.08 | ₩116,792 | ₩120,204 | ₩116,792 | ₩120,184 | +2.90% | 1.3만 |
|---|
| 2026.05.07 | ₩117,527 | ₩117,674 | ₩114,843 | ₩115,502 | -1.72% | 3.2만 |
|---|
| 2026.05.06 | ₩116,111 | ₩119,143 | ₩114,905 | ₩119,143 | +2.61% | 2.7만 |
|---|
| 2026.05.05 | ₩112,613 | ₩114,976 | ₩112,439 | ₩114,669 | +1.83% | 2.4만 |
|---|
| 2026.05.04 | ₩112,372 | ₩112,532 | ₩109,942 | ₩111,104 | -1.13% | 2.6만 |
|---|
| 2026.05.01 | ₩109,635 | ₩111,731 | ₩109,635 | ₩111,277 | +1.50% | 2.5만 |
|---|
| 2026.04.30 | ₩108,847 | ₩110,739 | ₩108,306 | ₩110,739 | +1.74% | 1.1만 |
|---|
| 2026.04.29 | ₩106,757 | ₩108,112 | ₩106,757 | ₩107,682 | +0.87% | 1.1만 |
|---|
| 2026.04.28 | ₩105,575 | ₩106,697 | ₩104,667 | ₩105,841 | +0.25% | 1.7만 |
|---|
| 2026.04.27 | ₩110,850 | ₩110,850 | ₩107,718 | ₩108,847 | -1.81% | 1.5만 |
|---|
| 2026.04.24 | ₩110,062 | ₩110,997 | ₩108,940 | ₩110,614 | +0.50% | 1.5만 |
|---|
| 2026.04.23 | ₩105,709 | ₩107,164 | ₩104,555 | ₩105,508 | -0.19% | 2.1만 |
|---|
| 2026.04.22 | ₩102,357 | ₩104,120 | ₩102,357 | ₩103,923 | +1.53% | 1.3만 |
|---|
| 2026.04.21 | ₩101,930 | ₩102,384 | ₩100,835 | ₩100,848 | -1.06% | 2.6만 |
|---|
| 2026.04.20 | ₩101,315 | ₩101,329 | ₩100,167 | ₩101,329 | +0.01% | 1.3만 |
|---|
| 2026.04.17 | ₩99,018 | ₩100,821 | ₩99,018 | ₩100,203 | +1.20% | 9.1천 |
|---|
| 2026.04.16 | ₩97,616 | ₩98,444 | ₩96,455 | ₩98,037 | +0.43% | 8.5천 |
|---|
| 2026.04.15 | ₩96,828 | ₩97,229 | ₩95,012 | ₩97,181 | +0.36% | 1.4만 |
|---|
| 2026.04.14 | ₩97,536 | ₩97,536 | ₩96,147 | ₩97,234 | -0.31% | 1.6만 |
|---|
| 2026.04.13 | ₩94,171 | ₩95,954 | ₩94,171 | ₩95,697 | +1.62% | 1.3만 |
|---|
| 2026.04.10 | ₩94,812 | ₩95,333 | ₩94,078 | ₩94,385 | -0.45% | 1.2만 |
|---|
| 2026.04.09 | ₩92,074 | ₩93,290 | ₩91,914 | ₩93,255 | +1.28% | 1.1만 |
|---|
| 2026.04.08 | ₩91,006 | ₩91,874 | ₩90,245 | ₩91,787 | +0.86% | 1.4만 |
|---|
| 2026.04.07 | ₩87,000 | ₩87,988 | ₩86,506 | ₩87,968 | +1.11% | 7.2천 |
|---|
| 2026.04.06 | ₩87,280 | ₩87,467 | ₩86,426 | ₩87,326 | +0.05% | 1.1만 |
|---|
| 2026.04.02 | ₩83,969 | ₩86,416 | ₩83,595 | ₩86,416 | +2.92% | 1만 |
|---|
| 2026.04.01 | ₩85,291 | ₩87,641 | ₩85,291 | ₩86,712 | +1.67% | 1.6만 |
|---|
| 2026.03.31 | ₩81,552 | ₩84,650 | ₩81,552 | ₩84,409 | +3.50% | 1.8만 |
|---|
| 2026.03.30 | ₩84,142 | ₩84,142 | ₩79,615 | ₩80,366 | -4.49% | 2만 |
|---|
| 2026.03.27 | ₩83,835 | ₩84,009 | ₩82,740 | ₩82,839 | -1.19% | 1.1만 |
|---|
| 2026.03.26 | ₩86,840 | ₩86,840 | ₩84,532 | ₩84,532 | -2.66% | 7.5천 |
|---|
| 2026.03.25 | ₩88,095 | ₩88,402 | ₩87,467 | ₩87,969 | -0.14% | 7천 |
|---|
| 2026.03.24 | ₩85,317 | ₩87,267 | ₩85,317 | ₩86,590 | +1.49% | 6천 |
|---|
| 2026.03.23 | ₩85,932 | ₩87,454 | ₩85,518 | ₩85,518 | -0.48% | 1.7만 |
|---|
| 2026.03.20 | ₩85,658 | ₩85,731 | ₩83,715 | ₩84,182 | -1.72% | 7.8천 |
|---|
| 2026.03.19 | ₩84,035 | ₩86,606 | ₩83,464 | ₩85,958 | +2.29% | 1.2만 |
|---|
| 2026.03.18 | ₩86,412 | ₩86,960 | ₩85,691 | ₩85,691 | -0.83% | 7.3천 |
|---|
| 2026.03.17 | ₩86,212 | ₩86,436 | ₩85,878 | ₩86,092 | -0.14% | 10만 |
|---|
| 2026.03.16 | ₩85,625 | ₩86,252 | ₩85,398 | ₩85,466 | -0.19% | 6.7천 |
|---|
| 2026.03.13 | ₩84,717 | ₩85,077 | ₩83,742 | ₩83,846 | -1.03% | 5.7천 |
|---|
| 2026.03.12 | ₩85,958 | ₩85,958 | ₩83,782 | ₩83,969 | -2.31% | 1.9만 |
|---|
| 2026.03.11 | ₩87,788 | ₩87,788 | ₩86,392 | ₩86,786 | -1.14% | 1.1만 |
|---|
| 2026.03.10 | ₩88,269 | ₩88,269 | ₩85,965 | ₩86,372 | -2.15% | 6.1천 |
|---|
| 2026.03.09 | ₩81,458 | ₩85,398 | ₩81,458 | ₩85,398 | +4.84% | 1.2만 |
|---|
| 2026.03.06 | ₩83,461 | ₩85,291 | ₩82,794 | ₩82,874 | -0.70% | 7.1천 |
|---|
| 2026.03.05 | ₩85,758 | ₩87,267 | ₩84,129 | ₩85,504 | -0.30% | 1.4만 |
|---|
| 2026.03.04 | ₩86,800 | ₩87,320 | ₩85,957 | ₩86,626 | -0.20% | 1.3만 |
|---|
| 2026.03.03 | ₩87,093 | ₩87,401 | ₩85,344 | ₩86,599 | -0.57% | 3.1만 |
|---|
| 2026.03.02 | ₩88,349 | ₩90,272 | ₩87,815 | ₩90,001 | +1.87% | 1.3만 |
|---|
| 2026.02.27 | ₩89,470 | ₩90,352 | ₩89,163 | ₩90,138 | +0.75% | 10.6만 |
|---|
| 2026.02.26 | ₩93,677 | ₩93,677 | ₩89,377 | ₩91,180 | -2.67% | 1.1만 |
|---|
| 2026.02.25 | ₩93,717 | ₩94,211 | ₩93,443 | ₩94,078 | +0.38% | 1.4만 |
|---|
| 2026.02.24 | ₩92,248 | ₩93,009 | ₩92,248 | ₩92,582 | +0.36% | 1.4만 |
|---|
| 2026.02.23 | ₩91,607 | ₩91,954 | ₩90,152 | ₩91,153 | -0.50% | 1.3만 |
|---|
| 2026.02.20 | ₩90,005 | ₩92,301 | ₩90,005 | ₩92,021 | +2.24% | 1.3만 |
|---|
| 2026.02.19 | ₩91,086 | ₩91,086 | ₩90,045 | ₩90,710 | -0.41% | 6.3천 |
|---|
| 2026.02.18 | ₩90,826 | ₩92,221 | ₩90,826 | ₩91,634 | +0.89% | 8.1천 |
|---|
| 2026.02.17 | ₩90,058 | ₩90,859 | ₩88,796 | ₩90,218 | +0.18% | 1.6만 |
|---|
| 2026.02.13 | ₩90,699 | ₩91,220 | ₩89,203 | ₩90,859 | +0.18% | 2.5만 |
|---|
| 2026.02.12 | ₩92,649 | ₩92,649 | ₩89,697 | ₩90,205 | -2.64% | 3만 |
|---|
| 2026.02.11 | ₩90,979 | ₩92,342 | ₩89,924 | ₩92,342 | +1.50% | 1.6만 |
|---|
| 2026.02.10 | ₩89,871 | ₩90,138 | ₩89,097 | ₩89,697 | -0.19% | 1만 |
|---|
| 2026.02.09 | ₩84,409 | ₩90,085 | ₩84,409 | ₩89,611 | +6.16% | 1만 |
|---|
| 2026.02.06 | ₩86,611 | ₩88,669 | ₩86,611 | ₩88,669 | +2.38% | 6천 |
|---|
| 2026.02.05 | ₩84,022 | ₩85,144 | ₩83,047 | ₩84,391 | +0.44% | 1.1만 |
|---|
| 2026.02.04 | ₩86,800 | ₩87,160 | ₩83,194 | ₩84,783 | -2.32% | 2만 |
|---|
| 2026.02.03 | ₩89,644 | ₩90,285 | ₩86,185 | ₩88,215 | -1.59% | 2.3만 |
|---|
| 2026.02.02 | ₩87,734 | ₩90,230 | ₩87,734 | ₩89,818 | +2.37% | 2.9만 |
|---|
| 2026.01.30 | ₩90,325 | ₩90,325 | ₩87,754 | ₩88,247 | -2.30% | 1만 |
|---|
| 2026.01.29 | ₩90,873 | ₩91,474 | ₩88,589 | ₩91,222 | +0.39% | 7.8천 |
|---|
| 2026.01.28 | ₩91,660 | ₩91,727 | ₩91,026 | ₩91,580 | -0.09% | 8.9천 |
|---|
| 2026.01.27 | ₩89,094 | ₩90,712 | ₩89,094 | ₩90,222 | +1.27% | 1.5만 |
|---|
| 2026.01.26 | ₩87,868 | ₩88,616 | ₩87,815 | ₩88,429 | +0.64% | 1.7만 |
|---|
| 2026.01.23 | ₩88,803 | ₩89,123 | ₩88,108 | ₩88,536 | -0.30% | 8.1천 |
|---|
| 2026.01.22 | ₩90,926 | ₩90,926 | ₩88,956 | ₩89,324 | -1.76% | 1.3만 |
|---|
| 2026.01.21 | ₩87,254 | ₩89,270 | ₩87,254 | ₩88,923 | +1.91% | 9.6천 |
|---|
| 2026.01.20 | ₩86,960 | ₩87,641 | ₩86,132 | ₩86,399 | -0.64% | 1.4만 |
|---|
| 2026.01.16 | ₩88,656 | ₩88,803 | ₩87,857 | ₩88,050 | -0.68% | 8천 |
|---|
| 2026.01.15 | ₩87,721 | ₩88,202 | ₩87,134 | ₩87,134 | -0.67% | 8천 |
|---|
| 2026.01.14 | ₩84,636 | ₩85,344 | ₩84,636 | ₩85,344 | +0.84% | 4천 |
|---|
| 2026.01.13 | ₩86,012 | ₩86,452 | ₩85,771 | ₩86,346 | +0.39% | 6.8천 |
|---|
| 2026.01.12 | ₩85,357 | ₩86,252 | ₩85,164 | ₩86,252 | +1.05% | 9.2천 |
|---|
| 2026.01.09 | ₩84,663 | ₩85,878 | ₩84,396 | ₩85,878 | +1.44% | 5.5천 |
|---|
| 2026.01.08 | ₩84,970 | ₩84,970 | ₩82,393 | ₩83,608 | -1.60% | 6.1천 |
|---|
| 2026.01.07 | ₩84,487 | ₩85,021 | ₩84,463 | ₩84,970 | +0.57% | 4.1천 |
|---|
| 2026.01.06 | ₩84,530 | ₩85,130 | ₩83,862 | ₩85,124 | +0.70% | 7.9천 |
|---|
| 2026.01.05 | ₩84,049 | ₩84,236 | ₩82,927 | ₩83,314 | -0.87% | 1.4만 |
|---|
| 2026.01.02 | ₩81,164 | ₩82,513 | ₩81,164 | ₩82,334 | +1.44% | 1.1만 |
|---|
| 2025.12.31 | ₩80,604 | ₩80,604 | ₩79,395 | ₩79,395 | -1.50% | 1.8만 |
|---|
| 2025.12.30 | ₩80,617 | ₩81,265 | ₩80,510 | ₩80,725 | +0.13% | 1.8만 |
|---|
| 2025.12.29 | ₩79,989 | ₩81,058 | ₩79,989 | ₩80,714 | +0.91% | 5.4천 |
|---|
| 2025.12.26 | ₩80,602 | ₩81,231 | ₩80,602 | ₩80,936 | +0.41% | 3.8천 |
|---|
| 2025.12.24 | ₩80,323 | ₩80,737 | ₩80,323 | ₩80,612 | +0.36% | 3.1천 |
|---|
| 2025.12.23 | ₩80,069 | ₩80,550 | ₩79,493 | ₩80,339 | +0.34% | 1.5만 |
|---|
| 2025.12.22 | ₩80,003 | ₩80,003 | ₩79,442 | ₩79,494 | -0.64% | 5.4천 |
|---|
| 2025.12.19 | ₩78,964 | ₩79,335 | ₩78,894 | ₩78,980 | +0.02% | 2천 |
|---|
| 2025.12.18 | ₩77,666 | ₩77,853 | ₩77,252 | ₩77,407 | -0.33% | 3.5천 |
|---|
| 2025.12.17 | ₩77,839 | ₩77,839 | ₩75,633 | ₩75,633 | -2.83% | 4.2천 |
|---|
| 2025.12.16 | ₩78,587 | ₩78,587 | ₩77,732 | ₩78,309 | -0.35% | 5.2천 |
|---|
| 2025.12.15 | ₩79,963 | ₩79,963 | ₩78,293 | ₩78,376 | -1.98% | 3.8천 |
|---|
| 2025.12.12 | ₩79,054 | ₩79,722 | ₩78,789 | ₩78,789 | -0.34% | 2.8천 |
|---|
| 2025.12.11 | ₩81,102 | ₩82,019 | ₩80,825 | ₩81,892 | +0.97% | 3.2천 |
|---|
| 2025.12.10 | ₩81,805 | ₩82,780 | ₩81,393 | ₩82,744 | +1.15% | 5.4천 |
|---|
| 2025.12.09 | ₩81,164 | ₩82,019 | ₩81,164 | ₩81,877 | +0.88% | 4.1천 |
|---|
| 2025.12.08 | ₩81,859 | ₩81,872 | ₩81,063 | ₩81,792 | -0.08% | 4.9천 |
|---|
| 2025.12.05 | ₩81,150 | ₩81,480 | ₩80,796 | ₩80,823 | -0.40% | 4.9천 |
|---|
| 2025.12.04 | ₩81,058 | ₩81,058 | ₩79,924 | ₩80,224 | -1.03% | 5.8천 |
|---|
| 2025.12.03 | ₩79,682 | ₩80,991 | ₩79,300 | ₩80,749 | +1.34% | 8천 |
|---|
| 2025.12.02 | ₩80,937 | ₩81,204 | ₩80,016 | ₩81,044 | +0.13% | 9.1천 |
|---|
| 2025.12.01 | ₩78,934 | ₩80,069 | ₩78,427 | ₩79,882 | +1.20% | 5.6천 |
|---|
| 2025.11.28 | ₩79,161 | ₩79,379 | ₩78,474 | ₩79,366 | +0.26% | 6.2천 |
|---|
| 2025.11.26 | ₩77,692 | ₩78,854 | ₩77,586 | ₩78,556 | +1.11% | 3.1천 |
|---|
| 2025.11.25 | ₩75,703 | ₩76,860 | ₩74,958 | ₩76,860 | +1.53% | 1.8만 |
|---|
| 2025.11.24 | ₩74,888 | ₩77,091 | ₩74,888 | ₩76,891 | +2.67% | 4.6천 |
|---|
| 2025.11.21 | ₩73,660 | ₩75,022 | ₩72,484 | ₩74,163 | +0.68% | 5천 |
|---|
| 2025.11.20 | ₩78,721 | ₩79,028 | ₩73,937 | ₩73,937 | -6.08% | 7.1천 |
|---|
| 2025.11.19 | ₩77,105 | ₩77,612 | ₩76,330 | ₩77,083 | -0.03% | 6.6천 |
|---|
| 2025.11.18 | ₩75,930 | ₩76,145 | ₩75,058 | ₩75,672 | -0.34% | 3.1천 |
|---|
| 2025.11.17 | ₩78,253 | ₩78,514 | ₩76,571 | ₩77,021 | -1.58% | 7.2천 |
|---|
| 2025.11.14 | ₩76,010 | ₩78,627 | ₩76,010 | ₩77,834 | +2.40% | 5.4천 |
|---|
| 2025.11.13 | ₩79,388 | ₩79,388 | ₩77,067 | ₩77,694 | -2.13% | 9.6천 |
|---|
| 2025.11.12 | ₩80,296 | ₩80,296 | ₩79,522 | ₩79,910 | -0.48% | 3.9천 |
|---|
| 2025.11.11 | ₩79,318 | ₩79,569 | ₩79,208 | ₩79,264 | -0.07% | 4.2천 |
|---|
| 2025.11.10 | ₩80,243 | ₩80,764 | ₩79,695 | ₩80,757 | +0.64% | 6.9천 |
|---|
| 2025.11.07 | ₩78,494 | ₩78,494 | ₩76,170 | ₩78,357 | -0.17% | 1.1만 |
|---|
| 2025.11.06 | ₩80,563 | ₩80,563 | ₩78,787 | ₩79,108 | -1.81% | 9.7천 |
|---|
| 2025.11.05 | ₩79,322 | ₩81,832 | ₩79,322 | ₩80,915 | +2.01% | 1.1만 |
|---|
| 2025.11.04 | ₩81,525 | ₩82,215 | ₩80,263 | ₩80,263 | -1.55% | 7천 |
|---|
| 2025.11.03 | ₩83,394 | ₩83,601 | ₩82,827 | ₩83,021 | -0.45% | 1.2만 |
|---|
| 2025.10.31 | ₩83,075 | ₩83,415 | ₩81,899 | ₩82,927 | -0.18% | 7.4천 |
|---|
| 2025.10.30 | ₩83,296 | ₩83,488 | ₩82,529 | ₩82,529 | -0.92% | 4.8천 |
|---|
| 2025.10.29 | ₩83,274 | ₩84,062 | ₩83,194 | ₩83,406 | +0.16% | 8.5천 |
|---|
| 2025.10.28 | ₩81,787 | ₩82,409 | ₩81,485 | ₩82,409 | +0.76% | 3.2천 |
|---|
| 2025.10.27 | ₩80,951 | ₩82,059 | ₩80,951 | ₩81,865 | +1.13% | 8.5천 |
|---|
| 2025.10.24 | ₩80,123 | ₩80,430 | ₩79,829 | ₩80,174 | +0.06% | 1.3만 |
|---|
| 2025.10.23 | ₩76,931 | ₩79,135 | ₩76,931 | ₩78,837 | +2.48% | 5.7천 |
|---|
| 2025.10.22 | ₩78,894 | ₩78,894 | ₩76,893 | ₩77,507 | -1.76% | 3.6천 |
|---|
| 2025.10.21 | ₩79,709 | ₩79,709 | ₩78,787 | ₩79,000 | -0.89% | 3.2천 |
|---|
| 2025.10.20 | ₩79,509 | ₩80,023 | ₩79,455 | ₩79,586 | +0.10% | 3.3천 |
|---|
| 2025.10.17 | ₩78,647 | ₩78,647 | ₩78,227 | ₩78,466 | -0.23% | 1천 |
|---|
| 2025.10.16 | ₩78,881 | ₩79,282 | ₩77,966 | ₩78,486 | -0.50% | 1.9천 |
|---|
| 2025.10.15 | ₩77,652 | ₩78,133 | ₩77,652 | ₩77,984 | +0.43% | 1.8천 |
|---|
| 2025.10.14 | ₩76,317 | ₩77,586 | ₩76,317 | ₩76,412 | +0.12% | 7.2만 |
|---|
| 2025.10.13 | ₩77,332 | ₩77,877 | ₩76,664 | ₩77,877 | +0.70% | 3.3천 |
|---|
| 2025.10.10 | ₩78,841 | ₩78,841 | ₩74,693 | ₩74,693 | -5.26% | 5.4천 |
|---|