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 | ₩82,194 | ₩82,194 | ₩79,833 | ₩80,691 | -1.83% | 8.1만 |
| 2026.10.08 | ₩82,596 | ₩82,797 | ₩78,894 | ₩80,383 | -2.68% | 19.7만 |
| 2026.10.07 | ₩84,904 | ₩85,400 | ₩83,012 | ₩83,871 | -1.22% | 7.5만 |
| 2026.10.06 | ₩88,995 | ₩89,813 | ₩87,412 | ₩87,748 | -1.40% | 7.6만 |
| 2026.10.05 | ₩89,813 | ₩89,813 | ₩87,392 | ₩88,365 | -1.61% | 9.1만 |
| 2026.10.02 | ₩91,209 | ₩92,859 | ₩87,908 | ₩88,660 | -2.79% | 26.2만 |
| 2026.10.01 | ₩88,512 | ₩89,371 | ₩86,419 | ₩88,673 | +0.18% | 23만 |
| 2026.09.30 | ₩92,242 | ₩92,564 | ₩88,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,566 |
| -3.98% |
| 20.9만 |
| 2026.09.29 | ₩92,577 | ₩92,577 | ₩90,135 | ₩90,363 | -2.39% | 70.7만 |
|---|
| 2026.09.28 | ₩93,167 | ₩94,267 | ₩90,967 | ₩91,302 | -2.00% | 13.1만 |
|---|
| 2026.09.25 | ₩97,594 | ₩97,594 | ₩93,194 | ₩94,348 | -3.33% | 76.1만 |
|---|
| 2026.09.24 | ₩95,957 | ₩98,050 | ₩95,367 | ₩96,923 | +1.01% | 12.4만 |
|---|
| 2026.09.23 | ₩99,794 | ₩100,384 | ₩97,178 | ₩97,353 | -2.45% | 25.2만 |
|---|
| 2026.09.22 | ₩98,171 | ₩101,042 | ₩98,171 | ₩100,452 | +2.32% | 15.8만 |
|---|
| 2026.09.21 | ₩99,687 | ₩99,902 | ₩98,111 | ₩99,030 | -0.66% | 8.3만 |
|---|
| 2026.09.18 | ₩90,833 | ₩96,253 | ₩90,404 | ₩96,172 | +5.88% | 12.6만 |
|---|
| 2026.09.17 | ₩89,465 | ₩90,041 | ₩87,050 | ₩88,811 | -0.73% | 5.4만 |
|---|
| 2026.09.16 | ₩87,305 | ₩87,935 | ₩84,635 | ₩86,339 | -1.11% | 6.3만 |
|---|
| 2026.09.15 | ₩89,102 | ₩89,102 | ₩85,762 | ₩86,647 | -2.76% | 8.9만 |
|---|
| 2026.09.14 | ₩88,459 | ₩91,678 | ₩88,459 | ₩90,404 | +2.20% | 8.8만 |
|---|
| 2026.09.11 | ₩90,591 | ₩93,368 | ₩89,572 | ₩91,321 | +0.81% | 7.6만 |
|---|
| 2026.09.10 | ₩88,673 | ₩91,195 | ₩88,499 | ₩89,035 | +0.41% | 6.7만 |
|---|
| 2026.09.09 | ₩94,375 | ₩94,670 | ₩91,396 | ₩91,488 | -3.06% | 5.7만 |
|---|
| 2026.09.08 | ₩92,456 | ₩95,428 | ₩92,148 | ₩93,905 | +1.57% | 7.4만 |
|---|
| 2026.09.04 | ₩91,920 | ₩93,221 | ₩91,437 | ₩92,970 | +1.14% | 4.5만 |
|---|
| 2026.09.03 | ₩86,621 | ₩93,301 | ₩86,621 | ₩93,262 | +7.67% | 11.2만 |
|---|
| 2026.09.02 | ₩83,455 | ₩85,762 | ₩82,650 | ₩85,427 | +2.36% | 2.6만 |
|---|
| 2026.09.01 | ₩85,641 | ₩85,682 | ₩83,777 | ₩83,844 | -2.10% | 4만 |
|---|
| 2026.08.31 | ₩86,124 | ₩87,828 | ₩85,038 | ₩87,600 | +1.71% | 4.5만 |
|---|
| 2026.08.28 | ₩90,498 | ₩90,726 | ₩85,702 | ₩86,402 | -4.53% | 5.5만 |
|---|
| 2026.08.27 | ₩90,833 | ₩94,200 | ₩90,377 | ₩92,456 | +1.79% | 4.2만 |
|---|
| 2026.08.26 | ₩90,149 | ₩90,779 | ₩88,619 | ₩89,277 | -0.97% | 5만 |
|---|
| 2026.08.25 | ₩87,345 | ₩91,772 | ₩87,211 | ₩91,504 | +4.76% | 4만 |
|---|
| 2026.08.24 | ₩88,069 | ₩89,993 | ₩86,647 | ₩87,613 | -0.52% | 9만 |
|---|
| 2026.08.21 | ₩89,881 | ₩92,040 | ₩86,674 | ₩88,432 | -1.61% | 14.7만 |
|---|
| 2026.08.20 | ₩85,172 | ₩87,198 | ₩84,515 | ₩86,835 | +1.95% | 6.7만 |
|---|
| 2026.08.19 | ₩80,396 | ₩84,233 | ₩78,451 | ₩82,497 | +2.61% | 7.2만 |
|---|
| 2026.08.18 | ₩82,140 | ₩83,119 | ₩79,705 | ₩80,034 | -2.56% | 5.7만 |
|---|
| 2026.08.17 | ₩82,663 | ₩84,427 | ₩82,650 | ₩84,005 | +1.62% | 4.3만 |
|---|
| 2026.08.14 | ₩81,268 | ₩83,106 | ₩80,930 | ₩82,638 | +1.69% | 3.2만 |
|---|
| 2026.08.13 | ₩82,771 | ₩85,145 | ₩81,375 | ₩82,127 | -0.78% | 7.1만 |
|---|
| 2026.08.12 | ₩83,911 | ₩84,434 | ₩82,093 | ₩82,717 | -1.42% | 3.8만 |
|---|
| 2026.08.11 | ₩82,556 | ₩82,838 | ₩80,423 | ₩80,960 | -1.93% | 5만 |
|---|
| 2026.08.10 | ₩83,683 | ₩83,683 | ₩80,235 | ₩80,235 | -4.12% | 5만 |
|---|
| 2026.08.07 | ₩84,850 | ₩84,850 | ₩81,979 | ₩83,884 | -1.14% | 14.1만 |
|---|
| 2026.08.06 | ₩83,186 | ₩85,078 | ₩82,489 | ₩82,905 | -0.34% | 7.2만 |
|---|
| 2026.08.05 | ₩87,318 | ₩88,646 | ₩84,944 | ₩84,957 | -2.70% | 8.2만 |
|---|
| 2026.08.04 | ₩86,741 | ₩88,619 | ₩86,312 | ₩87,318 | +0.67% | 8.2만 |
|---|
| 2026.08.03 | ₩82,703 | ₩87,882 | ₩81,483 | ₩87,104 | +5.32% | 6.5만 |
|---|
| 2026.07.31 | ₩88,472 | ₩88,563 | ₩83,213 | ₩83,790 | -5.29% | 10.6만 |
|---|
| 2026.07.30 | ₩81,577 | ₩87,680 | ₩80,772 | ₩87,358 | +7.09% | 9.2만 |
|---|
| 2026.07.29 | ₩83,508 | ₩83,871 | ₩77,445 | ₩77,955 | -6.65% | 13.1만 |
|---|
| 2026.07.28 | ₩84,380 | ₩84,836 | ₩81,000 | ₩84,058 | -0.38% | 13.1만 |
|---|
| 2026.07.27 | ₩87,788 | ₩88,539 | ₩84,313 | ₩86,500 | -1.47% | 11.9만 |
|---|
| 2026.07.24 | ₩89,760 | ₩89,760 | ₩86,030 | ₩86,339 | -3.81% | 8.1만 |
|---|
| 2026.07.23 | ₩89,102 | ₩93,194 | ₩89,102 | ₩90,591 | +1.67% | 7.8만 |
|---|
| 2026.07.22 | ₩89,813 | ₩93,114 | ₩89,813 | ₩90,860 | +1.17% | 10.5만 |
|---|
| 2026.07.21 | ₩89,129 | ₩92,832 | ₩89,129 | ₩91,671 | +2.85% | 10.7만 |
|---|
| 2026.07.20 | ₩84,608 | ₩88,539 | ₩84,608 | ₩87,372 | +3.27% | 9.2만 |
|---|
| 2026.07.17 | ₩81,711 | ₩84,139 | ₩79,658 | ₩82,811 | +1.35% | 9.5만 |
|---|
| 2026.07.16 | ₩88,002 | ₩88,271 | ₩83,710 | ₩84,394 | -4.10% | 14만 |
|---|
| 2026.07.15 | ₩89,049 | ₩90,591 | ₩86,728 | ₩89,237 | +0.21% | 16.2만 |
|---|
| 2026.07.14 | ₩88,888 | ₩89,559 | ₩86,540 | ₩87,922 | -1.09% | 16.6만 |
|---|
| 2026.07.13 | ₩87,654 | ₩89,237 | ₩84,810 | ₩86,030 | -1.85% | 19.5만 |
|---|
| 2026.07.10 | ₩92,081 | ₩92,427 | ₩88,432 | ₩89,223 | -3.10% | 17.9만 |
|---|
| 2026.07.09 | ₩90,068 | ₩91,759 | ₩89,089 | ₩90,377 | +0.34% | 11만 |
|---|
| 2026.07.08 | ₩85,695 | ₩88,351 | ₩85,427 | ₩88,298 | +3.04% | 8.2만 |
|---|
| 2026.07.07 | ₩90,685 | ₩91,296 | ₩85,856 | ₩87,358 | -3.67% | 16.6만 |
|---|
| 2026.07.06 | ₩89,854 | ₩93,918 | ₩89,854 | ₩92,268 | +2.69% | 10.9만 |
|---|
| 2026.07.02 | ₩93,167 | ₩95,139 | ₩87,526 | ₩88,459 | -5.05% | 28.7만 |
|---|
| 2026.07.01 | ₩92,362 | ₩94,415 | ₩90,404 | ₩92,403 | +0.04% | 19.4만 |
|---|
| 2026.06.30 | ₩93,918 | ₩94,549 | ₩92,590 | ₩93,838 | -0.09% | 20.6만 |
|---|
| 2026.06.29 | ₩99,351 | ₩99,539 | ₩92,537 | ₩95,676 | -3.70% | 11.8만 |
|---|
| 2026.06.26 | ₩93,945 | ₩98,721 | ₩93,207 | ₩97,849 | +4.16% | 17.6만 |
|---|
| 2026.06.25 | ₩100,613 | ₩101,216 | ₩93,905 | ₩95,649 | -4.93% | 14.6만 |
|---|
| 2026.06.24 | ₩104,342 | ₩104,342 | ₩96,749 | ₩98,976 | -5.14% | 24.5만 |
|---|
| 2026.06.23 | ₩101,417 | ₩107,079 | ₩100,894 | ₩103,644 | +2.20% | 10.9만 |
|---|
| 2026.06.22 | ₩106,488 | ₩112,793 | ₩105,925 | ₩105,925 | -0.53% | 8만 |
|---|
| 2026.06.18 | ₩106,032 | ₩106,696 | ₩103,839 | ₩105,911 | -0.11% | 8.6만 |
|---|
| 2026.06.17 | ₩104,516 | ₩108,762 | ₩103,430 | ₩103,591 | -0.89% | 11.3만 |
|---|
| 2026.06.16 | ₩105,375 | ₩108,460 | ₩105,066 | ₩105,227 | -0.14% | 12.1만 |
|---|
| 2026.06.15 | ₩107,079 | ₩107,783 | ₩105,563 | ₩105,777 | -1.22% | 12.5만 |
|---|
| 2026.06.12 | ₩100,532 | ₩104,691 | ₩100,103 | ₩101,793 | +1.25% | 25.4만 |
|---|
| 2026.06.11 | ₩94,616 | ₩100,760 | ₩93,851 | ₩100,478 | +6.20% | 17.5만 |
|---|
| 2026.06.10 | ₩96,789 | ₩100,519 | ₩94,019 | ₩94,019 | -2.86% | 15.7만 |
|---|
| 2026.06.09 | ₩102,531 | ₩104,503 | ₩94,401 | ₩98,573 | -3.86% | 35.1만 |
|---|
| 2026.06.08 | ₩98,667 | ₩102,397 | ₩97,621 | ₩101,391 | +2.76% | 38.7만 |
|---|
| 2026.06.05 | ₩102,236 | ₩102,236 | ₩92,899 | ₩95,904 | -6.19% | 39.1만 |
|---|
| 2026.06.04 | ₩102,987 | ₩106,770 | ₩102,209 | ₩105,630 | +2.57% | 12.3만 |
|---|
| 2026.06.03 | ₩107,535 | ₩109,735 | ₩105,791 | ₩106,180 | -1.26% | 22.3만 |
|---|
| 2026.06.02 | ₩109,077 | ₩111,653 | ₩107,146 | ₩108,299 | -0.71% | 12.9만 |
|---|
| 2026.06.01 | ₩105,791 | ₩112,042 | ₩104,637 | ₩110,580 | +4.53% | 13.1만 |
|---|
| 2026.05.29 | ₩107,696 | ₩108,199 | ₩104,503 | ₩108,031 | +0.31% | 12.2만 |
|---|
| 2026.05.28 | ₩104,114 | ₩108,849 | ₩102,833 | ₩108,527 | +4.24% | 8.7만 |
|---|
| 2026.05.27 | ₩102,222 | ₩106,233 | ₩100,559 | ₩105,630 | +3.33% | 14.1만 |
|---|
| 2026.05.26 | ₩102,517 | ₩104,637 | ₩101,552 | ₩102,759 | +0.24% | 16.5만 |
|---|
| 2026.05.22 | ₩100,613 | ₩102,075 | ₩99,123 | ₩100,291 | -0.32% | 18.1만 |
|---|
| 2026.05.21 | ₩96,749 | ₩100,478 | ₩96,186 | ₩100,452 | +3.83% | 10.3만 |
|---|
| 2026.05.20 | ₩94,254 | ₩98,037 | ₩93,368 | ₩96,635 | +2.53% | 12.5만 |
|---|
| 2026.05.19 | ₩92,242 | ₩94,106 | ₩90,122 | ₩93,207 | +1.05% | 16.7만 |
|---|
| 2026.05.18 | ₩96,454 | ₩96,454 | ₩91,799 | ₩94,231 | -2.30% | 11.3만 |
|---|
| 2026.05.15 | ₩98,855 | ₩98,855 | ₩94,475 | ₩95,394 | -3.50% | 7.5만 |
|---|
| 2026.05.14 | ₩98,171 | ₩102,826 | ₩96,326 | ₩102,048 | +3.95% | 9.3만 |
|---|
| 2026.05.13 | ₩98,480 | ₩99,539 | ₩95,877 | ₩98,493 | +0.01% | 11.5만 |
|---|
| 2026.05.12 | ₩98,251 | ₩98,956 | ₩94,294 | ₩98,054 | -0.20% | 16.9만 |
|---|
| 2026.05.11 | ₩97,339 | ₩102,766 | ₩95,582 | ₩100,291 | +3.03% | 13.4만 |
|---|
| 2026.05.08 | ₩99,070 | ₩99,459 | ₩95,998 | ₩98,761 | -0.31% | 11만 |
|---|
| 2026.05.07 | ₩100,438 | ₩100,438 | ₩95,548 | ₩97,675 | -2.75% | 15만 |
|---|
| 2026.05.06 | ₩98,775 | ₩102,370 | ₩98,184 | ₩102,370 | +3.64% | 32.5만 |
|---|
| 2026.05.05 | ₩92,912 | ₩95,488 | ₩91,960 | ₩95,448 | +2.73% | 6.2만 |
|---|
| 2026.05.04 | ₩89,210 | ₩92,027 | ₩89,102 | ₩91,437 | +2.50% | 11.9만 |
|---|
| 2026.05.01 | ₩88,217 | ₩90,350 | ₩88,217 | ₩88,767 | +0.62% | 13.1만 |
|---|
| 2026.04.30 | ₩84,072 | ₩87,399 | ₩84,072 | ₩87,104 | +3.61% | 8.4만 |
|---|
| 2026.04.29 | ₩85,507 | ₩85,507 | ₩82,207 | ₩82,999 | -2.93% | 9.3만 |
|---|
| 2026.04.28 | ₩85,668 | ₩86,205 | ₩83,817 | ₩85,735 | +0.08% | 9.8만 |
|---|
| 2026.04.27 | ₩89,384 | ₩89,760 | ₩86,822 | ₩87,734 | -1.85% | 8.5만 |
|---|
| 2026.04.24 | ₩91,061 | ₩91,423 | ₩88,794 | ₩89,371 | -1.86% | 12.3만 |
|---|
| 2026.04.23 | ₩90,699 | ₩92,456 | ₩88,002 | ₩89,827 | -0.96% | 9.3만 |
|---|
| 2026.04.22 | ₩90,967 | ₩92,617 | ₩90,838 | ₩91,504 | +0.59% | 8.6만 |
|---|
| 2026.04.21 | ₩91,946 | ₩91,946 | ₩87,680 | ₩87,935 | -4.36% | 17.3만 |
|---|
| 2026.04.20 | ₩88,673 | ₩91,705 | ₩88,485 | ₩91,437 | +3.12% | 9.3만 |
|---|
| 2026.04.17 | ₩88,834 | ₩91,803 | ₩88,190 | ₩90,578 | +1.96% | 13.6만 |
|---|
| 2026.04.16 | ₩87,238 | ₩87,332 | ₩83,683 | ₩86,540 | -0.80% | 7만 |
|---|
| 2026.04.15 | ₩85,843 | ₩87,050 | ₩84,689 | ₩87,050 | +1.41% | 53.9만 |
|---|
| 2026.04.14 | ₩84,099 | ₩86,647 | ₩83,656 | ₩85,360 | +1.50% | 7.8만 |
|---|
| 2026.04.13 | ₩76,533 | ₩81,657 | ₩76,117 | ₩81,536 | +6.54% | 8.3만 |
|---|
| 2026.04.10 | ₩77,901 | ₩79,598 | ₩77,659 | ₩78,102 | +0.26% | 7.2만 |
|---|
| 2026.04.09 | ₩76,009 | ₩78,692 | ₩75,419 | ₩77,331 | +1.74% | 9.2만 |
|---|
| 2026.04.08 | ₩77,579 | ₩77,914 | ₩75,486 | ₩76,989 | -0.76% | 7.6만 |
|---|
| 2026.04.07 | ₩71,542 | ₩72,830 | ₩70,120 | ₩72,830 | +1.80% | 6.9만 |
|---|
| 2026.04.06 | ₩71,234 | ₩73,353 | ₩71,234 | ₩72,629 | +1.96% | 7.1만 |
|---|
| 2026.04.02 | ₩67,035 | ₩70,831 | ₩66,740 | ₩70,791 | +5.60% | 11.2만 |
|---|
| 2026.04.01 | ₩70,898 | ₩71,609 | ₩69,651 | ₩70,040 | -1.21% | 6.9만 |
|---|
| 2026.03.31 | ₩67,035 | ₩69,838 | ₩66,190 | ₩69,731 | +4.02% | 10.3만 |
|---|
| 2026.03.30 | ₩69,329 | ₩69,510 | ₩64,862 | ₩65,519 | -5.50% | 10.3만 |
|---|
| 2026.03.27 | ₩70,442 | ₩70,442 | ₩67,343 | ₩68,068 | -3.37% | 8.2만 |
|---|
| 2026.03.26 | ₩74,091 | ₩75,392 | ₩71,502 | ₩71,757 | -3.15% | 11만 |
|---|
| 2026.03.25 | ₩76,009 | ₩77,136 | ₩74,681 | ₩75,585 | -0.56% | 5.9만 |
|---|
| 2026.03.24 | ₩74,574 | ₩75,567 | ₩72,884 | ₩73,906 | -0.90% | 6.2만 |
|---|
| 2026.03.23 | ₩73,890 | ₩77,042 | ₩73,890 | ₩75,822 | +2.61% | 19.8만 |
|---|
| 2026.03.20 | ₩75,500 | ₩75,768 | ₩72,039 | ₩73,058 | -3.23% | 31.3만 |
|---|
| 2026.03.19 | ₩74,239 | ₩76,801 | ₩73,072 | ₩76,063 | +2.46% | 9.9만 |
|---|
| 2026.03.18 | ₩77,311 | ₩78,370 | ₩75,875 | ₩75,996 | -1.70% | 5.4만 |
|---|
| 2026.03.17 | ₩77,566 | ₩79,762 | ₩77,311 | ₩78,773 | +1.56% | 9만 |
|---|
| 2026.03.16 | ₩78,156 | ₩78,639 | ₩76,626 | ₩77,887 | -0.34% | 10.9만 |
|---|
| 2026.03.13 | ₩76,305 | ₩77,981 | ₩74,547 | ₩74,802 | -1.97% | 11.6만 |
|---|
| 2026.03.12 | ₩74,574 | ₩74,748 | ₩72,656 | ₩74,064 | -0.68% | 6.6만 |
|---|
| 2026.03.11 | ₩75,137 | ₩77,324 | ₩74,561 | ₩75,942 | +1.07% | 10.1만 |
|---|
| 2026.03.10 | ₩75,272 | ₩76,466 | ₩74,561 | ₩74,976 | -0.39% | 8.7만 |
|---|
| 2026.03.09 | ₩72,079 | ₩75,097 | ₩71,100 | ₩74,950 | +3.98% | 7.6만 |
|---|
| 2026.03.06 | ₩74,990 | ₩75,406 | ₩72,320 | ₩72,589 | -3.20% | 9.9만 |
|---|
| 2026.03.05 | ₩78,853 | ₩79,729 | ₩75,298 | ₩77,176 | -2.13% | 14.6만 |
|---|
| 2026.03.04 | ₩76,881 | ₩80,611 | ₩76,881 | ₩80,061 | +4.14% | 5.3만 |
|---|
| 2026.03.03 | ₩74,815 | ₩75,567 | ₩72,374 | ₩73,930 | -1.18% | 12.8만 |
|---|
| 2026.03.02 | ₩73,796 | ₩78,773 | ₩73,796 | ₩77,472 | +4.98% | 11만 |
|---|
| 2026.02.27 | ₩77,405 | ₩77,498 | ₩74,815 | ₩75,969 | -1.85% | 7.2만 |
|---|
| 2026.02.26 | ₩79,001 | ₩80,007 | ₩76,841 | ₩78,719 | -0.36% | 13.6만 |
|---|
| 2026.02.25 | ₩79,484 | ₩80,584 | ₩79,068 | ₩79,068 | -0.52% | 8.2만 |
|---|
| 2026.02.24 | ₩72,951 | ₩77,566 | ₩72,817 | ₩77,230 | +5.87% | 10.8만 |
|---|
| 2026.02.23 | ₩73,300 | ₩74,426 | ₩72,642 | ₩73,943 | +0.88% | 12.3만 |
|---|
| 2026.02.20 | ₩75,607 | ₩77,807 | ₩74,198 | ₩74,547 | -1.40% | 10.5만 |
|---|
| 2026.02.19 | ₩74,185 | ₩76,224 | ₩73,132 | ₩76,050 | +2.51% | 7.1만 |
|---|
| 2026.02.18 | ₩75,540 | ₩77,968 | ₩74,950 | ₩75,701 | +0.21% | 6.4만 |
|---|
| 2026.02.17 | ₩76,720 | ₩77,176 | ₩74,440 | ₩75,741 | -1.28% | 11.6만 |
|---|
| 2026.02.13 | ₩76,868 | ₩79,631 | ₩75,258 | ₩78,048 | +1.54% | 7.9만 |
|---|
| 2026.02.12 | ₩78,853 | ₩78,853 | ₩74,601 | ₩75,379 | -4.41% | 13.9만 |
|---|
| 2026.02.11 | ₩80,611 | ₩80,611 | ₩76,372 | ₩78,370 | -2.78% | 13.4만 |
|---|
| 2026.02.10 | ₩81,442 | ₩82,972 | ₩80,222 | ₩80,222 | -1.50% | 10.9만 |
|---|
| 2026.02.09 | ₩77,418 | ₩82,945 | ₩77,418 | ₩82,610 | +6.71% | 15.6만 |
|---|
| 2026.02.06 | ₩73,608 | ₩78,719 | ₩72,897 | ₩78,411 | +6.52% | 22만 |
|---|
| 2026.02.05 | ₩74,722 | ₩76,707 | ₩68,667 | ₩68,980 | -7.68% | 39.9만 |
|---|
| 2026.02.04 | ₩82,274 | ₩82,569 | ₩75,607 | ₩78,156 | -5.01% | 31.4만 |
|---|
| 2026.02.03 | ₩85,185 | ₩86,366 | ₩80,249 | ₩83,763 | -1.67% | 58.4만 |
|---|
| 2026.02.02 | ₩84,796 | ₩87,372 | ₩84,005 | ₩85,185 | +0.46% | 19.3만 |
|---|
| 2026.01.30 | ₩90,323 | ₩91,095 | ₩86,460 | ₩87,519 | -3.10% | 18.6만 |
|---|
| 2026.01.29 | ₩95,354 | ₩95,354 | ₩89,773 | ₩91,665 | -3.87% | 42.2만 |
|---|
| 2026.01.28 | ₩97,205 | ₩98,198 | ₩94,428 | ₩96,159 | -1.08% | 21.1만 |
|---|
| 2026.01.27 | ₩92,993 | ₩96,856 | ₩92,295 | ₩96,508 | +3.78% | 18만 |
|---|
| 2026.01.26 | ₩94,898 | ₩95,461 | ₩92,228 | ₩92,309 | -2.73% | 14.8만 |
|---|
| 2026.01.23 | ₩93,181 | ₩98,057 | ₩90,860 | ₩95,542 | +2.53% | 59.4만 |
|---|
| 2026.01.22 | ₩96,588 | ₩96,736 | ₩93,489 | ₩93,717 | -2.97% | 13.3만 |
|---|
| 2026.01.21 | ₩95,917 | ₩98,855 | ₩91,759 | ₩95,407 | -0.53% | 28.8만 |
|---|
| 2026.01.20 | ₩95,501 | ₩98,113 | ₩94,307 | ₩95,247 | -0.27% | 59.8만 |
|---|
| 2026.01.16 | ₩97,782 | ₩101,645 | ₩96,682 | ₩100,787 | +3.07% | 5.8만 |
|---|
| 2026.01.15 | ₩99,499 | ₩99,499 | ₩96,105 | ₩97,205 | -2.31% | 10.3만 |
|---|
| 2026.01.14 | ₩98,211 | ₩99,861 | ₩96,467 | ₩98,453 | +0.25% | 14.9만 |
|---|
| 2026.01.13 | ₩96,279 | ₩97,540 | ₩95,072 | ₩96,781 | +0.52% | 23.5만 |
|---|
| 2026.01.12 | ₩91,195 | ₩95,421 | ₩90,712 | ₩94,816 | +3.97% | 10.8만 |
|---|
| 2026.01.09 | ₩92,845 | ₩94,415 | ₩91,074 | ₩91,343 | -1.62% | 9.2만 |
|---|
| 2026.01.08 | ₩89,881 | ₩93,248 | ₩89,414 | ₩91,913 | +2.26% | 11.6만 |
|---|
| 2026.01.07 | ₩92,255 | ₩93,087 | ₩90,820 | ₩90,846 | -1.53% | 8.7만 |
|---|
| 2026.01.06 | ₩94,133 | ₩94,187 | ₩89,384 | ₩92,724 | -1.50% | 13.5만 |
|---|
| 2026.01.05 | ₩89,974 | ₩94,375 | ₩89,840 | ₩93,610 | +4.04% | 16.1만 |
|---|
| 2026.01.02 | ₩82,408 | ₩87,038 | ₩81,536 | ₩86,788 | +5.31% | 11.1만 |
|---|
| 2025.12.31 | ₩81,630 | ₩82,528 | ₩80,034 | ₩80,436 | -1.46% | 9.5만 |
|---|
| 2025.12.30 | ₩83,750 | ₩84,070 | ₩81,624 | ₩81,644 | -2.51% | 12.7만 |
|---|
| 2025.12.29 | ₩83,414 | ₩86,601 | ₩83,079 | ₩83,280 | -0.16% | 8.2만 |
|---|
| 2025.12.26 | ₩88,150 | ₩88,150 | ₩84,515 | ₩84,783 | -3.82% | 17.1만 |
|---|
| 2025.12.24 | ₩86,996 | ₩87,761 | ₩86,326 | ₩87,667 | +0.77% | 1.7만 |
|---|
| 2025.12.23 | ₩87,761 | ₩88,834 | ₩86,902 | ₩87,265 | -0.57% | 7.8만 |
|---|
| 2025.12.22 | ₩90,766 | ₩91,835 | ₩88,968 | ₩89,210 | -1.71% | 9.3만 |
|---|
| 2025.12.19 | ₩83,414 | ₩87,895 | ₩83,414 | ₩87,667 | +5.10% | 10.2만 |
|---|
| 2025.12.18 | ₩83,897 | ₩85,910 | ₩81,308 | ₩81,630 | -2.70% | 5.2만 |
|---|
| 2025.12.17 | ₩85,279 | ₩87,318 | ₩80,812 | ₩80,812 | -5.24% | 7.6만 |
|---|
| 2025.12.16 | ₩82,703 | ₩84,434 | ₩80,490 | ₩83,763 | +1.28% | 14.2만 |
|---|
| 2025.12.15 | ₩91,142 | ₩91,142 | ₩82,771 | ₩82,932 | -9.01% | 10.9만 |
|---|
| 2025.12.12 | ₩96,548 | ₩98,225 | ₩90,994 | ₩91,155 | -5.59% | 6.7만 |
|---|
| 2025.12.11 | ₩95,072 | ₩97,540 | ₩92,523 | ₩97,540 | +2.60% | 6.3만 |
|---|
| 2025.12.10 | ₩99,137 | ₩101,310 | ₩97,447 | ₩98,708 | -0.43% | 5.4만 |
|---|
| 2025.12.09 | ₩96,709 | ₩102,893 | ₩95,917 | ₩100,505 | +3.93% | 5.1만 |
|---|
| 2025.12.08 | ₩97,755 | ₩98,010 | ₩95,260 | ₩97,527 | -0.23% | 7.3만 |
|---|
| 2025.12.05 | ₩98,761 | ₩98,761 | ₩95,300 | ₩96,400 | -2.39% | 5.1만 |
|---|
| 2025.12.04 | ₩96,964 | ₩100,948 | ₩95,662 | ₩100,197 | +3.33% | 7.8만 |
|---|
| 2025.12.03 | ₩94,562 | ₩97,923 | ₩93,570 | ₩97,782 | +3.40% | 5.3만 |
|---|
| 2025.12.02 | ₩99,016 | ₩100,089 | ₩94,187 | ₩94,200 | -4.86% | 8.3만 |
|---|
| 2025.12.01 | ₩96,266 | ₩98,882 | ₩95,099 | ₩97,581 | +1.37% | 9.7만 |
|---|
| 2025.11.28 | ₩100,089 | ₩103,478 | ₩99,848 | ₩101,887 | +1.80% | 9.5만 |
|---|
| 2025.11.26 | ₩94,187 | ₩98,305 | ₩92,228 | ₩97,111 | +3.10% | 9.3만 |
|---|
| 2025.11.25 | ₩90,001 | ₩92,255 | ₩86,922 | ₩92,081 | +2.31% | 9.2만 |
|---|
| 2025.11.24 | ₩84,716 | ₩91,893 | ₩84,716 | ₩91,705 | +8.25% | 14.7만 |
|---|
| 2025.11.21 | ₩82,771 | ₩84,836 | ₩78,738 | ₩82,918 | +0.18% | 16.8만 |
|---|
| 2025.11.20 | ₩92,617 | ₩94,670 | ₩83,777 | ₩83,991 | -9.31% | 17.9만 |
|---|
| 2025.11.19 | ₩91,504 | ₩92,389 | ₩86,218 | ₩87,385 | -4.50% | 10.2만 |
|---|
| 2025.11.18 | ₩87,412 | ₩92,926 | ₩87,130 | ₩90,927 | +4.02% | 17.9만 |
|---|
| 2025.11.17 | ₩88,834 | ₩92,322 | ₩86,540 | ₩88,941 | +0.12% | 15.3만 |
|---|
| 2025.11.14 | ₩88,137 | ₩94,616 | ₩86,741 | ₩90,041 | +2.16% | 19.6만 |
|---|
| 2025.11.13 | ₩100,626 | ₩101,726 | ₩92,818 | ₩93,395 | -7.19% | 22.7만 |
|---|
| 2025.11.12 | ₩110,942 | ₩110,996 | ₩103,000 | ₩104,999 | -5.36% | 15.6만 |
|---|
| 2025.11.11 | ₩112,820 | ₩112,820 | ₩108,152 | ₩109,386 | -3.04% | 9.5만 |
|---|
| 2025.11.10 | ₩123,083 | ₩123,270 | ₩114,551 | ₩115,074 | -6.51% | 10.4만 |
|---|
| 2025.11.07 | ₩113,129 | ₩118,092 | ₩109,413 | ₩117,126 | +3.53% | 13.1만 |
|---|
| 2025.11.06 | ₩126,342 | ₩126,342 | ₩117,180 | ₩117,529 | -6.98% | 12.7만 |
|---|
| 2025.11.05 | ₩123,968 | ₩127,744 | ₩122,333 | ₩127,228 | +2.63% | 10.2만 |
|---|
| 2025.11.04 | ₩121,687 | ₩128,949 | ₩118,602 | ₩120,681 | -0.83% | 16.7만 |
|---|
| 2025.11.03 | ₩132,701 | ₩134,150 | ₩124,760 | ₩128,650 | -3.05% | 16만 |
|---|
| 2025.10.31 | ₩126,624 | ₩128,073 | ₩121,862 | ₩124,317 | -1.82% | 12.5만 |
|---|
| 2025.10.30 | ₩123,700 | ₩126,436 | ₩121,929 | ₩122,305 | -1.13% | 8.5만 |
|---|
| 2025.10.29 | ₩131,427 | ₩131,569 | ₩124,666 | ₩127,764 | -2.79% | 15.5만 |
|---|
| 2025.10.28 | ₩134,445 | ₩136,471 | ₩129,569 | ₩130,193 | -3.16% | 12.3만 |
|---|
| 2025.10.27 | ₩136,873 | ₩137,329 | ₩133,238 | ₩135,720 | -0.84% | 19.4만 |
|---|
| 2025.10.24 | ₩128,556 | ₩133,251 | ₩127,510 | ₩133,184 | +3.60% | 12.9만 |
|---|
| 2025.10.23 | ₩119,635 | ₩124,542 | ₩118,347 | ₩122,613 | +2.49% | 15.4만 |
|---|
| 2025.10.22 | ₩124,666 | ₩127,416 | ₩113,806 | ₩117,824 | -5.49% | 21.8만 |
|---|
| 2025.10.21 | ₩133,935 | ₩134,546 | ₩127,201 | ₩129,052 | -3.65% | 15.6만 |
|---|
| 2025.10.20 | ₩136,551 | ₩140,938 | ₩133,211 | ₩134,968 | -1.16% | 16.6만 |
|---|
| 2025.10.17 | ₩125,162 | ₩129,401 | ₩122,989 | ₩128,972 | +3.04% | 29.3만 |
|---|
| 2025.10.16 | ₩144,386 | ₩144,386 | ₩131,869 | ₩132,272 | -8.39% | 29만 |
|---|
| 2025.10.15 | ₩146,049 | ₩147,082 | ₩137,920 | ₩145,003 | -0.72% | 33.8만 |
|---|
| 2025.10.14 | ₩130,863 | ₩144,158 | ₩126,181 | ₩140,053 | +7.02% | 22.6만 |
|---|
| 2025.10.13 | ₩129,683 | ₩135,907 | ₩125,752 | ₩135,907 | +4.80% | 21.5만 |
|---|
| 2025.10.10 | ₩135,907 | ₩141,703 | ₩123,351 | ₩124,572 | -8.34% | 42.1만 |
|---|