시장 데이터를 불러오는 중
전체 종목
Schwab Crypto Thematic Natural Language Processing ETF 과거 주가
Schwab Crypto Thematic Natural Language Processing ETF · STCE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab Crypto Thematic Natural Language Processing ETF · STCE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,103 | ₩82,103 | ₩79,745 | ₩80,602 | -1.83% | 8.1만 |
| 2026.10.08 | ₩82,505 | ₩82,706 | ₩78,807 | ₩80,294 | -2.68% | 19.7만 |
| 2026.10.07 | ₩84,810 | ₩85,306 | ₩82,920 | ₩83,778 | -1.22% | 7.5만 |
| 2026.10.06 | ₩88,897 | ₩89,714 | ₩87,316 | ₩87,651 | -1.40% | 7.6만 |
| 2026.10.05 | ₩89,714 | ₩89,714 | ₩87,296 | ₩88,267 | -1.61% | 9.1만 |
| 2026.10.02 | ₩91,108 | ₩92,756 | ₩87,812 | ₩88,562 | -2.79% | 26.2만 |
| 2026.10.01 | ₩88,415 | ₩89,272 | ₩86,324 | ₩88,575 | +0.18% | 23만 |
| 2026.09.30 | ₩92,140 | ₩92,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,468 |
| -3.98% |
| 20.9만 |
| 2026.09.29 | ₩92,475 | ₩92,475 | ₩90,036 | ₩90,264 | -2.39% | 70.7만 |
|---|
| 2026.09.28 | ₩93,064 | ₩94,163 | ₩90,867 | ₩91,202 | -2.00% | 13.1만 |
|---|
| 2026.09.25 | ₩97,486 | ₩97,486 | ₩93,091 | ₩94,244 | -3.33% | 76.1만 |
|---|
| 2026.09.24 | ₩95,852 | ₩97,942 | ₩95,262 | ₩96,816 | +1.01% | 12.4만 |
|---|
| 2026.09.23 | ₩99,684 | ₩100,274 | ₩97,071 | ₩97,245 | -2.45% | 25.2만 |
|---|
| 2026.09.22 | ₩98,063 | ₩100,930 | ₩98,063 | ₩100,341 | +2.32% | 15.8만 |
|---|
| 2026.09.21 | ₩99,577 | ₩99,791 | ₩98,002 | ₩98,920 | -0.66% | 8.3만 |
|---|
| 2026.09.18 | ₩90,733 | ₩96,146 | ₩90,304 | ₩96,066 | +5.88% | 12.6만 |
|---|
| 2026.09.17 | ₩89,366 | ₩89,942 | ₩86,954 | ₩88,713 | -0.73% | 5.4만 |
|---|
| 2026.09.16 | ₩87,209 | ₩87,838 | ₩84,542 | ₩86,244 | -1.11% | 6.3만 |
|---|
| 2026.09.15 | ₩89,004 | ₩89,004 | ₩85,667 | ₩86,552 | -2.76% | 8.9만 |
|---|
| 2026.09.14 | ₩88,361 | ₩91,577 | ₩88,361 | ₩90,304 | +2.20% | 8.8만 |
|---|
| 2026.09.11 | ₩90,492 | ₩93,265 | ₩89,473 | ₩91,221 | +0.81% | 7.6만 |
|---|
| 2026.09.10 | ₩88,575 | ₩91,095 | ₩88,401 | ₩88,937 | +0.41% | 6.7만 |
|---|
| 2026.09.09 | ₩94,270 | ₩94,565 | ₩91,296 | ₩91,387 | -3.06% | 5.7만 |
|---|
| 2026.09.08 | ₩92,354 | ₩95,322 | ₩92,046 | ₩93,801 | +1.57% | 7.4만 |
|---|
| 2026.09.04 | ₩91,818 | ₩93,118 | ₩91,336 | ₩92,867 | +1.14% | 4.5만 |
|---|
| 2026.09.03 | ₩86,525 | ₩93,198 | ₩86,525 | ₩93,160 | +7.67% | 11.2만 |
|---|
| 2026.09.02 | ₩83,363 | ₩85,667 | ₩82,559 | ₩85,332 | +2.36% | 2.6만 |
|---|
| 2026.09.01 | ₩85,547 | ₩85,587 | ₩83,684 | ₩83,751 | -2.10% | 4만 |
|---|
| 2026.08.31 | ₩86,029 | ₩87,731 | ₩84,944 | ₩87,503 | +1.71% | 4.5만 |
|---|
| 2026.08.28 | ₩90,398 | ₩90,626 | ₩85,607 | ₩86,307 | -4.53% | 5.5만 |
|---|
| 2026.08.27 | ₩90,733 | ₩94,096 | ₩90,277 | ₩92,354 | +1.79% | 4.2만 |
|---|
| 2026.08.26 | ₩90,049 | ₩90,679 | ₩88,522 | ₩89,178 | -0.97% | 5만 |
|---|
| 2026.08.25 | ₩87,249 | ₩91,671 | ₩87,115 | ₩91,403 | +4.76% | 4만 |
|---|
| 2026.08.24 | ₩87,972 | ₩89,894 | ₩86,552 | ₩87,517 | -0.52% | 9만 |
|---|
| 2026.08.21 | ₩89,781 | ₩91,939 | ₩86,579 | ₩88,334 | -1.61% | 14.7만 |
|---|
| 2026.08.20 | ₩85,078 | ₩87,101 | ₩84,421 | ₩86,739 | +1.95% | 6.7만 |
|---|
| 2026.08.19 | ₩80,307 | ₩84,140 | ₩78,364 | ₩82,406 | +2.61% | 7.2만 |
|---|
| 2026.08.18 | ₩82,049 | ₩83,028 | ₩79,617 | ₩79,946 | -2.56% | 5.7만 |
|---|
| 2026.08.17 | ₩82,572 | ₩84,334 | ₩82,559 | ₩83,912 | +1.62% | 4.3만 |
|---|
| 2026.08.14 | ₩81,178 | ₩83,014 | ₩80,841 | ₩82,547 | +1.69% | 3.2만 |
|---|
| 2026.08.13 | ₩82,679 | ₩85,051 | ₩81,286 | ₩82,036 | -0.78% | 7.1만 |
|---|
| 2026.08.12 | ₩83,818 | ₩84,341 | ₩82,003 | ₩82,626 | -1.42% | 3.8만 |
|---|
| 2026.08.11 | ₩82,465 | ₩82,746 | ₩80,334 | ₩80,870 | -1.93% | 5만 |
|---|
| 2026.08.10 | ₩83,590 | ₩83,590 | ₩80,147 | ₩80,147 | -4.12% | 5만 |
|---|
| 2026.08.07 | ₩84,756 | ₩84,756 | ₩81,889 | ₩83,791 | -1.14% | 14.1만 |
|---|
| 2026.08.06 | ₩83,095 | ₩84,984 | ₩82,398 | ₩82,813 | -0.34% | 7.2만 |
|---|
| 2026.08.05 | ₩87,222 | ₩88,549 | ₩84,850 | ₩84,863 | -2.70% | 8.2만 |
|---|
| 2026.08.04 | ₩86,646 | ₩88,522 | ₩86,217 | ₩87,222 | +0.67% | 8.2만 |
|---|
| 2026.08.03 | ₩82,612 | ₩87,785 | ₩81,393 | ₩87,007 | +5.32% | 6.5만 |
|---|
| 2026.07.31 | ₩88,374 | ₩88,465 | ₩83,121 | ₩83,698 | -5.29% | 10.6만 |
|---|
| 2026.07.30 | ₩81,487 | ₩87,584 | ₩80,683 | ₩87,262 | +7.09% | 9.2만 |
|---|
| 2026.07.29 | ₩83,416 | ₩83,778 | ₩77,359 | ₩77,869 | -6.65% | 13.1만 |
|---|
| 2026.07.28 | ₩84,287 | ₩84,743 | ₩80,910 | ₩83,966 | -0.38% | 13.1만 |
|---|
| 2026.07.27 | ₩87,691 | ₩88,441 | ₩84,220 | ₩86,404 | -1.47% | 11.9만 |
|---|
| 2026.07.24 | ₩89,661 | ₩89,661 | ₩85,935 | ₩86,244 | -3.81% | 8.1만 |
|---|
| 2026.07.23 | ₩89,004 | ₩93,091 | ₩89,004 | ₩90,492 | +1.67% | 7.8만 |
|---|
| 2026.07.22 | ₩89,714 | ₩93,011 | ₩89,714 | ₩90,760 | +1.17% | 10.5만 |
|---|
| 2026.07.21 | ₩89,031 | ₩92,729 | ₩89,031 | ₩91,570 | +2.85% | 10.7만 |
|---|
| 2026.07.20 | ₩84,515 | ₩88,441 | ₩84,515 | ₩87,275 | +3.27% | 9.2만 |
|---|
| 2026.07.17 | ₩81,621 | ₩84,046 | ₩79,570 | ₩82,719 | +1.35% | 9.5만 |
|---|
| 2026.07.16 | ₩87,905 | ₩88,173 | ₩83,617 | ₩84,301 | -4.10% | 14만 |
|---|
| 2026.07.15 | ₩88,951 | ₩90,492 | ₩86,632 | ₩89,138 | +0.21% | 16.2만 |
|---|
| 2026.07.14 | ₩88,790 | ₩89,460 | ₩86,445 | ₩87,825 | -1.09% | 16.6만 |
|---|
| 2026.07.13 | ₩87,557 | ₩89,138 | ₩84,716 | ₩85,935 | -1.85% | 19.5만 |
|---|
| 2026.07.10 | ₩91,979 | ₩92,325 | ₩88,334 | ₩89,125 | -3.10% | 17.9만 |
|---|
| 2026.07.09 | ₩89,969 | ₩91,657 | ₩88,991 | ₩90,277 | +0.34% | 11만 |
|---|
| 2026.07.08 | ₩85,600 | ₩88,254 | ₩85,332 | ₩88,200 | +3.04% | 8.2만 |
|---|
| 2026.07.07 | ₩90,585 | ₩91,195 | ₩85,761 | ₩87,262 | -3.67% | 16.6만 |
|---|
| 2026.07.06 | ₩89,755 | ₩93,815 | ₩89,755 | ₩92,167 | +2.69% | 10.9만 |
|---|
| 2026.07.02 | ₩93,064 | ₩95,034 | ₩87,430 | ₩88,361 | -5.05% | 28.7만 |
|---|
| 2026.07.01 | ₩92,260 | ₩94,311 | ₩90,304 | ₩92,301 | +0.04% | 19.4만 |
|---|
| 2026.06.30 | ₩93,815 | ₩94,445 | ₩92,488 | ₩93,734 | -0.09% | 20.6만 |
|---|
| 2026.06.29 | ₩99,242 | ₩99,429 | ₩92,435 | ₩95,570 | -3.70% | 11.8만 |
|---|
| 2026.06.26 | ₩93,842 | ₩98,612 | ₩93,105 | ₩97,741 | +4.16% | 17.6만 |
|---|
| 2026.06.25 | ₩100,502 | ₩101,105 | ₩93,801 | ₩95,543 | -4.93% | 14.6만 |
|---|
| 2026.06.24 | ₩104,227 | ₩104,227 | ₩96,642 | ₩98,867 | -5.14% | 24.5만 |
|---|
| 2026.06.23 | ₩101,306 | ₩106,960 | ₩100,783 | ₩103,530 | +2.20% | 10.9만 |
|---|
| 2026.06.22 | ₩106,371 | ₩112,669 | ₩105,808 | ₩105,808 | -0.53% | 8만 |
|---|
| 2026.06.18 | ₩105,915 | ₩106,578 | ₩103,724 | ₩105,795 | -0.11% | 8.6만 |
|---|
| 2026.06.17 | ₩104,401 | ₩108,642 | ₩103,316 | ₩103,476 | -0.89% | 11.3만 |
|---|
| 2026.06.16 | ₩105,259 | ₩108,341 | ₩104,950 | ₩105,111 | -0.14% | 12.1만 |
|---|
| 2026.06.15 | ₩106,960 | ₩107,664 | ₩105,446 | ₩105,661 | -1.22% | 12.5만 |
|---|
| 2026.06.12 | ₩100,421 | ₩104,575 | ₩99,992 | ₩101,681 | +1.25% | 25.4만 |
|---|
| 2026.06.11 | ₩94,512 | ₩100,649 | ₩93,748 | ₩100,368 | +6.20% | 17.5만 |
|---|
| 2026.06.10 | ₩96,682 | ₩100,408 | ₩93,915 | ₩93,915 | -2.86% | 15.7만 |
|---|
| 2026.06.09 | ₩102,418 | ₩104,388 | ₩94,297 | ₩98,465 | -3.86% | 35.1만 |
|---|
| 2026.06.08 | ₩98,558 | ₩102,284 | ₩97,513 | ₩101,279 | +2.76% | 38.7만 |
|---|
| 2026.06.05 | ₩102,123 | ₩102,123 | ₩92,796 | ₩95,798 | -6.19% | 39.1만 |
|---|
| 2026.06.04 | ₩102,873 | ₩106,652 | ₩102,096 | ₩105,513 | +2.57% | 12.3만 |
|---|
| 2026.06.03 | ₩107,416 | ₩109,614 | ₩105,674 | ₩106,063 | -1.26% | 22.3만 |
|---|
| 2026.06.02 | ₩108,957 | ₩111,530 | ₩107,027 | ₩108,180 | -0.71% | 12.9만 |
|---|
| 2026.06.01 | ₩105,674 | ₩111,918 | ₩104,522 | ₩110,458 | +4.53% | 13.1만 |
|---|
| 2026.05.29 | ₩107,577 | ₩108,079 | ₩104,388 | ₩107,912 | +0.31% | 12.2만 |
|---|
| 2026.05.28 | ₩103,999 | ₩108,729 | ₩102,719 | ₩108,408 | +4.24% | 8.7만 |
|---|
| 2026.05.27 | ₩102,110 | ₩106,116 | ₩100,448 | ₩105,513 | +3.33% | 14.1만 |
|---|
| 2026.05.26 | ₩102,404 | ₩104,522 | ₩101,440 | ₩102,646 | +0.24% | 16.5만 |
|---|
| 2026.05.22 | ₩100,502 | ₩101,962 | ₩99,014 | ₩100,180 | -0.32% | 18.1만 |
|---|
| 2026.05.21 | ₩96,642 | ₩100,368 | ₩96,079 | ₩100,341 | +3.83% | 10.3만 |
|---|
| 2026.05.20 | ₩94,150 | ₩97,929 | ₩93,265 | ₩96,528 | +2.53% | 12.5만 |
|---|
| 2026.05.19 | ₩92,140 | ₩94,002 | ₩90,023 | ₩93,105 | +1.05% | 16.7만 |
|---|
| 2026.05.18 | ₩96,347 | ₩96,347 | ₩91,698 | ₩94,127 | -2.30% | 11.3만 |
|---|
| 2026.05.15 | ₩98,746 | ₩98,746 | ₩94,371 | ₩95,289 | -3.50% | 7.5만 |
|---|
| 2026.05.14 | ₩98,063 | ₩102,713 | ₩96,220 | ₩101,935 | +3.95% | 9.3만 |
|---|
| 2026.05.13 | ₩98,371 | ₩99,429 | ₩95,771 | ₩98,384 | +0.01% | 11.5만 |
|---|
| 2026.05.12 | ₩98,143 | ₩98,847 | ₩94,190 | ₩97,946 | -0.20% | 16.9만 |
|---|
| 2026.05.11 | ₩97,232 | ₩102,652 | ₩95,476 | ₩100,180 | +3.03% | 13.4만 |
|---|
| 2026.05.08 | ₩98,960 | ₩99,349 | ₩95,892 | ₩98,652 | -0.31% | 11만 |
|---|
| 2026.05.07 | ₩100,327 | ₩100,327 | ₩95,443 | ₩97,567 | -2.75% | 15만 |
|---|
| 2026.05.06 | ₩98,666 | ₩102,257 | ₩98,076 | ₩102,257 | +3.64% | 32.5만 |
|---|
| 2026.05.05 | ₩92,810 | ₩95,383 | ₩91,858 | ₩95,342 | +2.73% | 6.2만 |
|---|
| 2026.05.04 | ₩89,111 | ₩91,925 | ₩89,004 | ₩91,336 | +2.50% | 11.9만 |
|---|
| 2026.05.01 | ₩88,120 | ₩90,250 | ₩88,120 | ₩88,669 | +0.62% | 13.1만 |
|---|
| 2026.04.30 | ₩83,979 | ₩87,302 | ₩83,979 | ₩87,007 | +3.61% | 8.4만 |
|---|
| 2026.04.29 | ₩85,413 | ₩85,413 | ₩82,116 | ₩82,907 | -2.93% | 9.3만 |
|---|
| 2026.04.28 | ₩85,574 | ₩86,110 | ₩83,724 | ₩85,641 | +0.08% | 9.8만 |
|---|
| 2026.04.27 | ₩89,286 | ₩89,661 | ₩86,726 | ₩87,637 | -1.85% | 8.5만 |
|---|
| 2026.04.24 | ₩90,961 | ₩91,322 | ₩88,696 | ₩89,272 | -1.86% | 12.3만 |
|---|
| 2026.04.23 | ₩90,599 | ₩92,354 | ₩87,905 | ₩89,728 | -0.96% | 9.3만 |
|---|
| 2026.04.22 | ₩90,867 | ₩92,515 | ₩90,738 | ₩91,403 | +0.59% | 8.6만 |
|---|
| 2026.04.21 | ₩91,845 | ₩91,845 | ₩87,584 | ₩87,838 | -4.36% | 17.3만 |
|---|
| 2026.04.20 | ₩88,575 | ₩91,604 | ₩88,388 | ₩91,336 | +3.12% | 9.3만 |
|---|
| 2026.04.17 | ₩88,736 | ₩91,702 | ₩88,093 | ₩90,478 | +1.96% | 13.6만 |
|---|
| 2026.04.16 | ₩87,141 | ₩87,235 | ₩83,590 | ₩86,445 | -0.80% | 7만 |
|---|
| 2026.04.15 | ₩85,748 | ₩86,954 | ₩84,595 | ₩86,954 | +1.41% | 53.9만 |
|---|
| 2026.04.14 | ₩84,006 | ₩86,552 | ₩83,564 | ₩85,265 | +1.50% | 7.8만 |
|---|
| 2026.04.13 | ₩76,448 | ₩81,567 | ₩76,033 | ₩81,446 | +6.54% | 8.3만 |
|---|
| 2026.04.10 | ₩77,815 | ₩79,510 | ₩77,574 | ₩78,016 | +0.26% | 7.2만 |
|---|
| 2026.04.09 | ₩75,926 | ₩78,606 | ₩75,336 | ₩77,245 | +1.74% | 9.2만 |
|---|
| 2026.04.08 | ₩77,493 | ₩77,828 | ₩75,403 | ₩76,904 | -0.76% | 7.6만 |
|---|
| 2026.04.07 | ₩71,463 | ₩72,750 | ₩70,043 | ₩72,750 | +1.80% | 6.9만 |
|---|
| 2026.04.06 | ₩71,155 | ₩73,272 | ₩71,155 | ₩72,549 | +1.96% | 7.1만 |
|---|
| 2026.04.02 | ₩66,961 | ₩70,753 | ₩66,666 | ₩70,713 | +5.60% | 11.2만 |
|---|
| 2026.04.01 | ₩70,820 | ₩71,530 | ₩69,574 | ₩69,962 | -1.21% | 6.9만 |
|---|
| 2026.03.31 | ₩66,961 | ₩69,761 | ₩66,117 | ₩69,654 | +4.02% | 10.3만 |
|---|
| 2026.03.30 | ₩69,252 | ₩69,433 | ₩64,790 | ₩65,447 | -5.50% | 10.3만 |
|---|
| 2026.03.27 | ₩70,364 | ₩70,364 | ₩67,269 | ₩67,993 | -3.37% | 8.2만 |
|---|
| 2026.03.26 | ₩74,009 | ₩75,309 | ₩71,423 | ₩71,678 | -3.15% | 11만 |
|---|
| 2026.03.25 | ₩75,926 | ₩77,051 | ₩74,599 | ₩75,502 | -0.56% | 5.9만 |
|---|
| 2026.03.24 | ₩74,492 | ₩75,483 | ₩72,803 | ₩73,824 | -0.90% | 6.2만 |
|---|
| 2026.03.23 | ₩73,808 | ₩76,957 | ₩73,808 | ₩75,738 | +2.61% | 19.8만 |
|---|
| 2026.03.20 | ₩75,416 | ₩75,684 | ₩71,959 | ₩72,977 | -3.23% | 31.3만 |
|---|
| 2026.03.19 | ₩74,157 | ₩76,716 | ₩72,991 | ₩75,979 | +2.46% | 9.9만 |
|---|
| 2026.03.18 | ₩77,225 | ₩78,284 | ₩75,792 | ₩75,912 | -1.70% | 5.4만 |
|---|
| 2026.03.17 | ₩77,480 | ₩79,674 | ₩77,225 | ₩78,686 | +1.56% | 9만 |
|---|
| 2026.03.16 | ₩78,070 | ₩78,552 | ₩76,542 | ₩77,802 | -0.34% | 10.9만 |
|---|
| 2026.03.13 | ₩76,220 | ₩77,895 | ₩74,465 | ₩74,720 | -1.97% | 11.6만 |
|---|
| 2026.03.12 | ₩74,492 | ₩74,666 | ₩72,575 | ₩73,983 | -0.68% | 6.6만 |
|---|
| 2026.03.11 | ₩75,055 | ₩77,239 | ₩74,478 | ₩75,859 | +1.07% | 10.1만 |
|---|
| 2026.03.10 | ₩75,189 | ₩76,381 | ₩74,478 | ₩74,894 | -0.39% | 8.7만 |
|---|
| 2026.03.09 | ₩71,999 | ₩75,014 | ₩71,021 | ₩74,867 | +3.98% | 7.6만 |
|---|
| 2026.03.06 | ₩74,907 | ₩75,323 | ₩72,240 | ₩72,508 | -3.20% | 9.9만 |
|---|
| 2026.03.05 | ₩78,766 | ₩79,641 | ₩75,215 | ₩77,091 | -2.13% | 14.6만 |
|---|
| 2026.03.04 | ₩76,797 | ₩80,522 | ₩76,797 | ₩79,972 | +4.14% | 5.3만 |
|---|
| 2026.03.03 | ₩74,733 | ₩75,483 | ₩72,294 | ₩73,849 | -1.18% | 12.8만 |
|---|
| 2026.03.02 | ₩73,714 | ₩78,686 | ₩73,714 | ₩77,386 | +4.98% | 11만 |
|---|
| 2026.02.27 | ₩77,319 | ₩77,413 | ₩74,733 | ₩75,885 | -1.85% | 7.2만 |
|---|
| 2026.02.26 | ₩78,914 | ₩79,919 | ₩76,756 | ₩78,632 | -0.36% | 13.6만 |
|---|
| 2026.02.25 | ₩79,396 | ₩80,495 | ₩78,981 | ₩78,981 | -0.52% | 8.2만 |
|---|
| 2026.02.24 | ₩72,870 | ₩77,480 | ₩72,736 | ₩77,145 | +5.87% | 10.8만 |
|---|
| 2026.02.23 | ₩73,219 | ₩74,344 | ₩72,562 | ₩73,862 | +0.88% | 12.3만 |
|---|
| 2026.02.20 | ₩75,524 | ₩77,721 | ₩74,117 | ₩74,465 | -1.40% | 10.5만 |
|---|
| 2026.02.19 | ₩74,103 | ₩76,140 | ₩73,051 | ₩75,966 | +2.51% | 7.1만 |
|---|
| 2026.02.18 | ₩75,457 | ₩77,882 | ₩74,867 | ₩75,617 | +0.21% | 6.4만 |
|---|
| 2026.02.17 | ₩76,636 | ₩77,091 | ₩74,358 | ₩75,658 | -1.28% | 11.6만 |
|---|
| 2026.02.13 | ₩76,783 | ₩79,544 | ₩75,175 | ₩77,962 | +1.54% | 7.9만 |
|---|
| 2026.02.12 | ₩78,766 | ₩78,766 | ₩74,519 | ₩75,296 | -4.41% | 13.9만 |
|---|
| 2026.02.11 | ₩80,522 | ₩80,522 | ₩76,287 | ₩78,284 | -2.78% | 13.4만 |
|---|
| 2026.02.10 | ₩81,353 | ₩82,880 | ₩80,133 | ₩80,133 | -1.50% | 10.9만 |
|---|
| 2026.02.09 | ₩77,333 | ₩82,853 | ₩77,333 | ₩82,518 | +6.71% | 15.6만 |
|---|
| 2026.02.06 | ₩73,527 | ₩78,632 | ₩72,817 | ₩78,324 | +6.52% | 22만 |
|---|
| 2026.02.05 | ₩74,639 | ₩76,622 | ₩68,592 | ₩68,904 | -7.68% | 39.9만 |
|---|
| 2026.02.04 | ₩82,183 | ₩82,478 | ₩75,524 | ₩78,070 | -5.01% | 31.4만 |
|---|
| 2026.02.03 | ₩85,091 | ₩86,270 | ₩80,160 | ₩83,671 | -1.67% | 58.4만 |
|---|
| 2026.02.02 | ₩84,703 | ₩87,275 | ₩83,912 | ₩85,091 | +0.46% | 19.3만 |
|---|
| 2026.01.30 | ₩90,224 | ₩90,994 | ₩86,364 | ₩87,423 | -3.10% | 18.6만 |
|---|
| 2026.01.29 | ₩95,249 | ₩95,249 | ₩89,674 | ₩91,564 | -3.87% | 42.2만 |
|---|
| 2026.01.28 | ₩97,098 | ₩98,089 | ₩94,324 | ₩96,053 | -1.08% | 21.1만 |
|---|
| 2026.01.27 | ₩92,890 | ₩96,749 | ₩92,193 | ₩96,401 | +3.78% | 18만 |
|---|
| 2026.01.26 | ₩94,793 | ₩95,356 | ₩92,126 | ₩92,207 | -2.73% | 14.8만 |
|---|
| 2026.01.23 | ₩93,078 | ₩97,949 | ₩90,760 | ₩95,436 | +2.53% | 59.4만 |
|---|
| 2026.01.22 | ₩96,481 | ₩96,629 | ₩93,386 | ₩93,614 | -2.97% | 13.3만 |
|---|
| 2026.01.21 | ₩95,811 | ₩98,746 | ₩91,657 | ₩95,302 | -0.53% | 28.8만 |
|---|
| 2026.01.20 | ₩95,396 | ₩98,005 | ₩94,203 | ₩95,141 | -0.27% | 59.8만 |
|---|
| 2026.01.16 | ₩97,674 | ₩101,533 | ₩96,575 | ₩100,676 | +3.07% | 5.8만 |
|---|
| 2026.01.15 | ₩99,389 | ₩99,389 | ₩95,999 | ₩97,098 | -2.31% | 10.3만 |
|---|
| 2026.01.14 | ₩98,103 | ₩99,751 | ₩96,361 | ₩98,344 | +0.25% | 14.9만 |
|---|
| 2026.01.13 | ₩96,173 | ₩97,433 | ₩94,967 | ₩96,674 | +0.52% | 23.5만 |
|---|
| 2026.01.12 | ₩91,095 | ₩95,316 | ₩90,612 | ₩94,711 | +3.97% | 10.8만 |
|---|
| 2026.01.09 | ₩92,743 | ₩94,311 | ₩90,974 | ₩91,242 | -1.62% | 9.2만 |
|---|
| 2026.01.08 | ₩89,781 | ₩93,145 | ₩89,315 | ₩91,811 | +2.26% | 11.6만 |
|---|
| 2026.01.07 | ₩92,153 | ₩92,984 | ₩90,719 | ₩90,746 | -1.53% | 8.7만 |
|---|
| 2026.01.06 | ₩94,029 | ₩94,083 | ₩89,286 | ₩92,622 | -1.50% | 13.5만 |
|---|
| 2026.01.05 | ₩89,875 | ₩94,270 | ₩89,741 | ₩93,507 | +4.04% | 16.1만 |
|---|
| 2026.01.02 | ₩82,317 | ₩86,942 | ₩81,446 | ₩86,693 | +5.31% | 11.1만 |
|---|
| 2025.12.31 | ₩81,540 | ₩82,437 | ₩79,946 | ₩80,348 | -1.46% | 9.5만 |
|---|
| 2025.12.30 | ₩83,657 | ₩83,978 | ₩81,534 | ₩81,554 | -2.51% | 12.7만 |
|---|
| 2025.12.29 | ₩83,322 | ₩86,505 | ₩82,987 | ₩83,188 | -0.16% | 8.2만 |
|---|
| 2025.12.26 | ₩88,053 | ₩88,053 | ₩84,421 | ₩84,689 | -3.82% | 17.1만 |
|---|
| 2025.12.24 | ₩86,900 | ₩87,664 | ₩86,230 | ₩87,570 | +0.77% | 1.7만 |
|---|
| 2025.12.23 | ₩87,664 | ₩88,736 | ₩86,806 | ₩87,168 | -0.57% | 7.8만 |
|---|
| 2025.12.22 | ₩90,666 | ₩91,734 | ₩88,870 | ₩89,111 | -1.71% | 9.3만 |
|---|
| 2025.12.19 | ₩83,322 | ₩87,798 | ₩83,322 | ₩87,570 | +5.10% | 10.2만 |
|---|
| 2025.12.18 | ₩83,805 | ₩85,815 | ₩81,219 | ₩81,540 | -2.70% | 5.2만 |
|---|
| 2025.12.17 | ₩85,185 | ₩87,222 | ₩80,723 | ₩80,723 | -5.24% | 7.6만 |
|---|
| 2025.12.16 | ₩82,612 | ₩84,341 | ₩80,401 | ₩83,671 | +1.28% | 14.2만 |
|---|
| 2025.12.15 | ₩91,041 | ₩91,041 | ₩82,679 | ₩82,840 | -9.01% | 10.9만 |
|---|
| 2025.12.12 | ₩96,441 | ₩98,116 | ₩90,894 | ₩91,054 | -5.59% | 6.7만 |
|---|
| 2025.12.11 | ₩94,967 | ₩97,433 | ₩92,421 | ₩97,433 | +2.60% | 6.3만 |
|---|
| 2025.12.10 | ₩99,027 | ₩101,198 | ₩97,339 | ₩98,599 | -0.43% | 5.4만 |
|---|
| 2025.12.09 | ₩96,602 | ₩102,780 | ₩95,811 | ₩100,394 | +3.93% | 5.1만 |
|---|
| 2025.12.08 | ₩97,647 | ₩97,902 | ₩95,155 | ₩97,419 | -0.23% | 7.3만 |
|---|
| 2025.12.05 | ₩98,652 | ₩98,652 | ₩95,195 | ₩96,294 | -2.39% | 5.1만 |
|---|
| 2025.12.04 | ₩96,857 | ₩100,837 | ₩95,557 | ₩100,086 | +3.33% | 7.8만 |
|---|
| 2025.12.03 | ₩94,458 | ₩97,815 | ₩93,466 | ₩97,674 | +3.40% | 5.3만 |
|---|
| 2025.12.02 | ₩98,907 | ₩99,979 | ₩94,083 | ₩94,096 | -4.86% | 8.3만 |
|---|
| 2025.12.01 | ₩96,160 | ₩98,773 | ₩94,994 | ₩97,473 | +1.37% | 9.7만 |
|---|
| 2025.11.28 | ₩99,979 | ₩103,364 | ₩99,738 | ₩101,775 | +1.80% | 9.5만 |
|---|
| 2025.11.26 | ₩94,083 | ₩98,197 | ₩92,126 | ₩97,004 | +3.10% | 9.3만 |
|---|
| 2025.11.25 | ₩89,902 | ₩92,153 | ₩86,827 | ₩91,979 | +2.31% | 9.2만 |
|---|
| 2025.11.24 | ₩84,622 | ₩91,791 | ₩84,622 | ₩91,604 | +8.25% | 14.7만 |
|---|
| 2025.11.21 | ₩82,679 | ₩84,743 | ₩78,651 | ₩82,827 | +0.18% | 16.8만 |
|---|
| 2025.11.20 | ₩92,515 | ₩94,565 | ₩83,684 | ₩83,899 | -9.31% | 17.9만 |
|---|
| 2025.11.19 | ₩91,403 | ₩92,287 | ₩86,123 | ₩87,289 | -4.50% | 10.2만 |
|---|
| 2025.11.18 | ₩87,316 | ₩92,823 | ₩87,034 | ₩90,827 | +4.02% | 17.9만 |
|---|
| 2025.11.17 | ₩88,736 | ₩92,220 | ₩86,445 | ₩88,843 | +0.12% | 15.3만 |
|---|
| 2025.11.14 | ₩88,039 | ₩94,512 | ₩86,646 | ₩89,942 | +2.16% | 19.6만 |
|---|
| 2025.11.13 | ₩100,515 | ₩101,614 | ₩92,716 | ₩93,292 | -7.19% | 22.7만 |
|---|
| 2025.11.12 | ₩110,820 | ₩110,873 | ₩102,887 | ₩104,883 | -5.36% | 15.6만 |
|---|
| 2025.11.11 | ₩112,696 | ₩112,696 | ₩108,032 | ₩109,265 | -3.04% | 9.5만 |
|---|
| 2025.11.10 | ₩122,947 | ₩123,134 | ₩114,424 | ₩114,947 | -6.51% | 10.4만 |
|---|
| 2025.11.07 | ₩113,004 | ₩117,962 | ₩109,292 | ₩116,997 | +3.53% | 13.1만 |
|---|
| 2025.11.06 | ₩126,203 | ₩126,203 | ₩117,051 | ₩117,399 | -6.98% | 12.7만 |
|---|
| 2025.11.05 | ₩123,831 | ₩127,603 | ₩122,198 | ₩127,087 | +2.63% | 10.2만 |
|---|
| 2025.11.04 | ₩121,553 | ₩128,807 | ₩118,471 | ₩120,548 | -0.83% | 16.7만 |
|---|
| 2025.11.03 | ₩132,555 | ₩134,002 | ₩124,622 | ₩128,508 | -3.05% | 16만 |
|---|
| 2025.10.31 | ₩126,484 | ₩127,932 | ₩121,727 | ₩124,180 | -1.82% | 12.5만 |
|---|
| 2025.10.30 | ₩123,563 | ₩126,297 | ₩121,794 | ₩122,170 | -1.13% | 8.5만 |
|---|
| 2025.10.29 | ₩131,282 | ₩131,424 | ₩124,528 | ₩127,624 | -2.79% | 15.5만 |
|---|
| 2025.10.28 | ₩134,297 | ₩136,320 | ₩129,426 | ₩130,049 | -3.16% | 12.3만 |
|---|
| 2025.10.27 | ₩136,722 | ₩137,178 | ₩133,091 | ₩135,570 | -0.84% | 19.4만 |
|---|
| 2025.10.24 | ₩128,414 | ₩133,104 | ₩127,369 | ₩133,037 | +3.60% | 12.9만 |
|---|
| 2025.10.23 | ₩119,503 | ₩124,405 | ₩118,217 | ₩122,478 | +2.49% | 15.4만 |
|---|
| 2025.10.22 | ₩124,528 | ₩127,275 | ₩113,681 | ₩117,694 | -5.49% | 21.8만 |
|---|
| 2025.10.21 | ₩133,788 | ₩134,397 | ₩127,061 | ₩128,910 | -3.65% | 15.6만 |
|---|
| 2025.10.20 | ₩136,401 | ₩140,782 | ₩133,064 | ₩134,819 | -1.16% | 16.6만 |
|---|
| 2025.10.17 | ₩125,024 | ₩129,258 | ₩122,853 | ₩128,830 | +3.04% | 29.3만 |
|---|
| 2025.10.16 | ₩144,226 | ₩144,226 | ₩131,724 | ₩132,126 | -8.39% | 29만 |
|---|
| 2025.10.15 | ₩145,888 | ₩146,920 | ₩137,767 | ₩144,843 | -0.72% | 33.8만 |
|---|
| 2025.10.14 | ₩130,719 | ₩143,999 | ₩126,042 | ₩139,898 | +7.02% | 22.6만 |
|---|
| 2025.10.13 | ₩129,540 | ₩135,757 | ₩125,613 | ₩135,757 | +4.80% | 21.5만 |
|---|
| 2025.10.10 | ₩135,757 | ₩141,546 | ₩123,215 | ₩124,434 | -8.34% | 42.1만 |
|---|