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 | ₩82,009 | ₩82,009 | ₩79,653 | ₩80,510 | -1.83% | 8.1만 |
| 2026.10.08 | ₩82,410 | ₩82,611 | ₩78,716 | ₩80,202 | -2.68% | 19.7만 |
| 2026.10.07 | ₩84,712 | ₩85,208 | ₩82,825 | ₩83,682 | -1.22% | 7.5만 |
| 2026.10.06 | ₩88,795 | ₩89,611 | ₩87,215 | ₩87,550 | -1.40% | 7.6만 |
| 2026.10.05 | ₩89,611 | ₩89,611 | ₩87,195 | ₩88,166 | -1.61% | 9.1만 |
| 2026.10.02 | ₩91,003 | ₩92,650 | ₩87,711 | ₩88,460 | -2.79% | 26.2만 |
| 2026.10.01 | ₩88,313 | ₩89,170 | ₩86,225 | ₩88,474 | +0.18% | 23만 |
| 2026.09.30 | ₩92,034 | ₩92,355 | ₩88,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,366 |
| -3.98% |
| 20.9만 |
| 2026.09.29 | ₩92,369 | ₩92,369 | ₩89,932 | ₩90,160 | -2.39% | 70.7만 |
|---|
| 2026.09.28 | ₩92,957 | ₩94,055 | ₩90,762 | ₩91,097 | -2.00% | 13.1만 |
|---|
| 2026.09.25 | ₩97,374 | ₩97,374 | ₩92,984 | ₩94,135 | -3.33% | 76.1만 |
|---|
| 2026.09.24 | ₩95,741 | ₩97,829 | ₩95,153 | ₩96,705 | +1.01% | 12.4만 |
|---|
| 2026.09.23 | ₩99,570 | ₩100,158 | ₩96,959 | ₩97,133 | -2.45% | 25.2만 |
|---|
| 2026.09.22 | ₩97,950 | ₩100,814 | ₩97,950 | ₩100,225 | +2.32% | 15.8만 |
|---|
| 2026.09.21 | ₩99,462 | ₩99,677 | ₩97,890 | ₩98,807 | -0.66% | 8.3만 |
|---|
| 2026.09.18 | ₩90,628 | ₩96,036 | ₩90,200 | ₩95,956 | +5.88% | 12.6만 |
|---|
| 2026.09.17 | ₩89,263 | ₩89,839 | ₩86,854 | ₩88,611 | -0.73% | 5.4만 |
|---|
| 2026.09.16 | ₩87,108 | ₩87,737 | ₩84,445 | ₩86,145 | -1.11% | 6.3만 |
|---|
| 2026.09.15 | ₩88,902 | ₩88,902 | ₩85,569 | ₩86,452 | -2.76% | 8.9만 |
|---|
| 2026.09.14 | ₩88,259 | ₩91,472 | ₩88,259 | ₩90,200 | +2.20% | 8.8만 |
|---|
| 2026.09.11 | ₩90,388 | ₩93,158 | ₩89,370 | ₩91,116 | +0.81% | 7.6만 |
|---|
| 2026.09.10 | ₩88,474 | ₩90,990 | ₩88,300 | ₩88,835 | +0.41% | 6.7만 |
|---|
| 2026.09.09 | ₩94,162 | ₩94,457 | ₩91,191 | ₩91,282 | -3.06% | 5.7만 |
|---|
| 2026.09.08 | ₩92,248 | ₩95,213 | ₩91,940 | ₩93,694 | +1.57% | 7.4만 |
|---|
| 2026.09.04 | ₩91,713 | ₩93,011 | ₩91,231 | ₩92,761 | +1.14% | 4.5만 |
|---|
| 2026.09.03 | ₩86,426 | ₩93,091 | ₩86,426 | ₩93,052 | +7.67% | 11.2만 |
|---|
| 2026.09.02 | ₩83,267 | ₩85,569 | ₩82,464 | ₩85,234 | +2.36% | 2.6만 |
|---|
| 2026.09.01 | ₩85,449 | ₩85,489 | ₩83,588 | ₩83,655 | -2.10% | 4만 |
|---|
| 2026.08.31 | ₩85,930 | ₩87,630 | ₩84,846 | ₩87,403 | +1.71% | 4.5만 |
|---|
| 2026.08.28 | ₩90,294 | ₩90,521 | ₩85,509 | ₩86,207 | -4.53% | 5.5만 |
|---|
| 2026.08.27 | ₩90,628 | ₩93,988 | ₩90,173 | ₩92,248 | +1.79% | 4.2만 |
|---|
| 2026.08.26 | ₩89,946 | ₩90,575 | ₩88,420 | ₩89,076 | -0.97% | 5만 |
|---|
| 2026.08.25 | ₩87,148 | ₩91,565 | ₩87,015 | ₩91,298 | +4.76% | 4만 |
|---|
| 2026.08.24 | ₩87,871 | ₩89,791 | ₩86,452 | ₩87,416 | -0.52% | 9만 |
|---|
| 2026.08.21 | ₩89,678 | ₩91,833 | ₩86,479 | ₩88,233 | -1.61% | 14.7만 |
|---|
| 2026.08.20 | ₩84,980 | ₩87,001 | ₩84,324 | ₩86,640 | +1.95% | 6.7만 |
|---|
| 2026.08.19 | ₩80,215 | ₩84,043 | ₩78,274 | ₩82,311 | +2.61% | 7.2만 |
|---|
| 2026.08.18 | ₩81,955 | ₩82,932 | ₩79,526 | ₩79,854 | -2.56% | 5.7만 |
|---|
| 2026.08.17 | ₩82,477 | ₩84,237 | ₩82,464 | ₩83,816 | +1.62% | 4.3만 |
|---|
| 2026.08.14 | ₩81,085 | ₩82,919 | ₩80,748 | ₩82,452 | +1.69% | 3.2만 |
|---|
| 2026.08.13 | ₩82,584 | ₩84,953 | ₩81,192 | ₩81,942 | -0.78% | 7.1만 |
|---|
| 2026.08.12 | ₩83,722 | ₩84,244 | ₩81,908 | ₩82,531 | -1.42% | 3.8만 |
|---|
| 2026.08.11 | ₩82,370 | ₩82,651 | ₩80,242 | ₩80,777 | -1.93% | 5만 |
|---|
| 2026.08.10 | ₩83,494 | ₩83,494 | ₩80,054 | ₩80,054 | -4.12% | 5만 |
|---|
| 2026.08.07 | ₩84,659 | ₩84,659 | ₩81,795 | ₩83,695 | -1.14% | 14.1만 |
|---|
| 2026.08.06 | ₩82,999 | ₩84,886 | ₩82,303 | ₩82,718 | -0.34% | 7.2만 |
|---|
| 2026.08.05 | ₩87,122 | ₩88,447 | ₩84,753 | ₩84,766 | -2.70% | 8.2만 |
|---|
| 2026.08.04 | ₩86,546 | ₩88,420 | ₩86,118 | ₩87,122 | +0.67% | 8.2만 |
|---|
| 2026.08.03 | ₩82,517 | ₩87,684 | ₩81,299 | ₩86,908 | +5.32% | 6.5만 |
|---|
| 2026.07.31 | ₩88,273 | ₩88,364 | ₩83,026 | ₩83,601 | -5.29% | 10.6만 |
|---|
| 2026.07.30 | ₩81,393 | ₩87,483 | ₩80,590 | ₩87,162 | +7.09% | 9.2만 |
|---|
| 2026.07.29 | ₩83,320 | ₩83,682 | ₩77,270 | ₩77,779 | -6.65% | 13.1만 |
|---|
| 2026.07.28 | ₩84,190 | ₩84,645 | ₩80,817 | ₩83,869 | -0.38% | 13.1만 |
|---|
| 2026.07.27 | ₩87,590 | ₩88,340 | ₩84,123 | ₩86,305 | -1.47% | 11.9만 |
|---|
| 2026.07.24 | ₩89,558 | ₩89,558 | ₩85,837 | ₩86,145 | -3.81% | 8.1만 |
|---|
| 2026.07.23 | ₩88,902 | ₩92,984 | ₩88,902 | ₩90,388 | +1.67% | 7.8만 |
|---|
| 2026.07.22 | ₩89,611 | ₩92,904 | ₩89,611 | ₩90,655 | +1.17% | 10.5만 |
|---|
| 2026.07.21 | ₩88,929 | ₩92,623 | ₩88,929 | ₩91,465 | +2.85% | 10.7만 |
|---|
| 2026.07.20 | ₩84,418 | ₩88,340 | ₩84,418 | ₩87,175 | +3.27% | 9.2만 |
|---|
| 2026.07.17 | ₩81,527 | ₩83,949 | ₩79,479 | ₩82,624 | +1.35% | 9.5만 |
|---|
| 2026.07.16 | ₩87,804 | ₩88,072 | ₩83,521 | ₩84,204 | -4.10% | 14만 |
|---|
| 2026.07.15 | ₩88,848 | ₩90,388 | ₩86,533 | ₩89,036 | +0.21% | 16.2만 |
|---|
| 2026.07.14 | ₩88,688 | ₩89,357 | ₩86,345 | ₩87,724 | -1.09% | 16.6만 |
|---|
| 2026.07.13 | ₩87,456 | ₩89,036 | ₩84,619 | ₩85,837 | -1.85% | 19.5만 |
|---|
| 2026.07.10 | ₩91,873 | ₩92,219 | ₩88,233 | ₩89,022 | -3.10% | 17.9만 |
|---|
| 2026.07.09 | ₩89,866 | ₩91,552 | ₩88,888 | ₩90,173 | +0.34% | 11만 |
|---|
| 2026.07.08 | ₩85,502 | ₩88,152 | ₩85,234 | ₩88,099 | +3.04% | 8.2만 |
|---|
| 2026.07.07 | ₩90,481 | ₩91,090 | ₩85,663 | ₩87,162 | -3.67% | 16.6만 |
|---|
| 2026.07.06 | ₩89,651 | ₩93,707 | ₩89,651 | ₩92,061 | +2.69% | 10.9만 |
|---|
| 2026.07.02 | ₩92,957 | ₩94,925 | ₩87,329 | ₩88,259 | -5.05% | 28.7만 |
|---|
| 2026.07.01 | ₩92,154 | ₩94,202 | ₩90,200 | ₩92,194 | +0.04% | 19.4만 |
|---|
| 2026.06.30 | ₩93,707 | ₩94,336 | ₩92,382 | ₩93,627 | -0.09% | 20.6만 |
|---|
| 2026.06.29 | ₩99,128 | ₩99,315 | ₩92,328 | ₩95,460 | -3.70% | 11.8만 |
|---|
| 2026.06.26 | ₩93,734 | ₩98,499 | ₩92,998 | ₩97,629 | +4.16% | 17.6만 |
|---|
| 2026.06.25 | ₩100,386 | ₩100,988 | ₩93,694 | ₩95,434 | -4.93% | 14.6만 |
|---|
| 2026.06.24 | ₩104,107 | ₩104,107 | ₩96,531 | ₩98,753 | -5.14% | 24.5만 |
|---|
| 2026.06.23 | ₩101,189 | ₩106,837 | ₩100,667 | ₩103,411 | +2.20% | 10.9만 |
|---|
| 2026.06.22 | ₩106,249 | ₩112,539 | ₩105,686 | ₩105,686 | -0.53% | 8만 |
|---|
| 2026.06.18 | ₩105,793 | ₩106,456 | ₩103,605 | ₩105,673 | -0.11% | 8.6만 |
|---|
| 2026.06.17 | ₩104,281 | ₩108,517 | ₩103,197 | ₩103,357 | -0.89% | 11.3만 |
|---|
| 2026.06.16 | ₩105,138 | ₩108,216 | ₩104,830 | ₩104,990 | -0.14% | 12.1만 |
|---|
| 2026.06.15 | ₩106,837 | ₩107,540 | ₩105,325 | ₩105,539 | -1.22% | 12.5만 |
|---|
| 2026.06.12 | ₩100,306 | ₩104,455 | ₩99,877 | ₩101,564 | +1.25% | 25.4만 |
|---|
| 2026.06.11 | ₩94,403 | ₩100,533 | ₩93,640 | ₩100,252 | +6.20% | 17.5만 |
|---|
| 2026.06.10 | ₩96,571 | ₩100,292 | ₩93,807 | ₩93,807 | -2.86% | 15.7만 |
|---|
| 2026.06.09 | ₩102,300 | ₩104,268 | ₩94,189 | ₩98,352 | -3.86% | 35.1만 |
|---|
| 2026.06.08 | ₩98,445 | ₩102,166 | ₩97,401 | ₩101,162 | +2.76% | 38.7만 |
|---|
| 2026.06.05 | ₩102,006 | ₩102,006 | ₩92,690 | ₩95,688 | -6.19% | 39.1만 |
|---|
| 2026.06.04 | ₩102,755 | ₩106,530 | ₩101,979 | ₩105,392 | +2.57% | 12.3만 |
|---|
| 2026.06.03 | ₩107,293 | ₩109,488 | ₩105,553 | ₩105,941 | -1.26% | 22.3만 |
|---|
| 2026.06.02 | ₩108,832 | ₩111,402 | ₩106,904 | ₩108,055 | -0.71% | 12.9만 |
|---|
| 2026.06.01 | ₩105,553 | ₩111,790 | ₩104,401 | ₩110,331 | +4.53% | 13.1만 |
|---|
| 2026.05.29 | ₩107,453 | ₩107,955 | ₩104,268 | ₩107,788 | +0.31% | 12.2만 |
|---|
| 2026.05.28 | ₩103,879 | ₩108,604 | ₩102,601 | ₩108,283 | +4.24% | 8.7만 |
|---|
| 2026.05.27 | ₩101,992 | ₩105,994 | ₩100,332 | ₩105,392 | +3.33% | 14.1만 |
|---|
| 2026.05.26 | ₩102,287 | ₩104,401 | ₩101,323 | ₩102,528 | +0.24% | 16.5만 |
|---|
| 2026.05.22 | ₩100,386 | ₩101,845 | ₩98,900 | ₩100,065 | -0.32% | 18.1만 |
|---|
| 2026.05.21 | ₩96,531 | ₩100,252 | ₩95,969 | ₩100,225 | +3.83% | 10.3만 |
|---|
| 2026.05.20 | ₩94,042 | ₩97,816 | ₩93,158 | ₩96,417 | +2.53% | 12.5만 |
|---|
| 2026.05.19 | ₩92,034 | ₩93,894 | ₩89,919 | ₩92,998 | +1.05% | 16.7만 |
|---|
| 2026.05.18 | ₩96,237 | ₩96,237 | ₩91,592 | ₩94,019 | -2.30% | 11.3만 |
|---|
| 2026.05.15 | ₩98,633 | ₩98,633 | ₩94,262 | ₩95,179 | -3.50% | 7.5만 |
|---|
| 2026.05.14 | ₩97,950 | ₩102,594 | ₩96,110 | ₩101,818 | +3.95% | 9.3만 |
|---|
| 2026.05.13 | ₩98,258 | ₩99,315 | ₩95,661 | ₩98,271 | +0.01% | 11.5만 |
|---|
| 2026.05.12 | ₩98,030 | ₩98,733 | ₩94,082 | ₩97,834 | -0.20% | 16.9만 |
|---|
| 2026.05.11 | ₩97,120 | ₩102,534 | ₩95,367 | ₩100,065 | +3.03% | 13.4만 |
|---|
| 2026.05.08 | ₩98,847 | ₩99,235 | ₩95,782 | ₩98,539 | -0.31% | 11만 |
|---|
| 2026.05.07 | ₩100,212 | ₩100,212 | ₩95,333 | ₩97,455 | -2.75% | 15만 |
|---|
| 2026.05.06 | ₩98,552 | ₩102,139 | ₩97,963 | ₩102,139 | +3.64% | 32.5만 |
|---|
| 2026.05.05 | ₩92,703 | ₩95,273 | ₩91,753 | ₩95,233 | +2.73% | 6.2만 |
|---|
| 2026.05.04 | ₩89,009 | ₩91,820 | ₩88,902 | ₩91,231 | +2.50% | 11.9만 |
|---|
| 2026.05.01 | ₩88,018 | ₩90,147 | ₩88,018 | ₩88,567 | +0.62% | 13.1만 |
|---|
| 2026.04.30 | ₩83,883 | ₩87,202 | ₩83,883 | ₩86,908 | +3.61% | 8.4만 |
|---|
| 2026.04.29 | ₩85,315 | ₩85,315 | ₩82,022 | ₩82,812 | -2.93% | 9.3만 |
|---|
| 2026.04.28 | ₩85,475 | ₩86,011 | ₩83,628 | ₩85,542 | +0.08% | 9.8만 |
|---|
| 2026.04.27 | ₩89,183 | ₩89,558 | ₩86,626 | ₩87,537 | -1.85% | 8.5만 |
|---|
| 2026.04.24 | ₩90,856 | ₩91,217 | ₩88,594 | ₩89,170 | -1.86% | 12.3만 |
|---|
| 2026.04.23 | ₩90,495 | ₩92,248 | ₩87,804 | ₩89,625 | -0.96% | 9.3만 |
|---|
| 2026.04.22 | ₩90,762 | ₩92,409 | ₩90,634 | ₩91,298 | +0.59% | 8.6만 |
|---|
| 2026.04.21 | ₩91,739 | ₩91,739 | ₩87,483 | ₩87,737 | -4.36% | 17.3만 |
|---|
| 2026.04.20 | ₩88,474 | ₩91,498 | ₩88,286 | ₩91,231 | +3.12% | 9.3만 |
|---|
| 2026.04.17 | ₩88,634 | ₩91,596 | ₩87,992 | ₩90,374 | +1.96% | 13.6만 |
|---|
| 2026.04.16 | ₩87,041 | ₩87,135 | ₩83,494 | ₩86,345 | -0.80% | 7만 |
|---|
| 2026.04.15 | ₩85,649 | ₩86,854 | ₩84,498 | ₩86,854 | +1.41% | 53.9만 |
|---|
| 2026.04.14 | ₩83,909 | ₩86,452 | ₩83,468 | ₩85,167 | +1.50% | 7.8만 |
|---|
| 2026.04.13 | ₩76,360 | ₩81,473 | ₩75,945 | ₩81,353 | +6.54% | 8.3만 |
|---|
| 2026.04.10 | ₩77,726 | ₩79,419 | ₩77,485 | ₩77,926 | +0.26% | 7.2만 |
|---|
| 2026.04.09 | ₩75,838 | ₩78,515 | ₩75,249 | ₩77,157 | +1.74% | 9.2만 |
|---|
| 2026.04.08 | ₩77,404 | ₩77,739 | ₩75,316 | ₩76,815 | -0.76% | 7.6만 |
|---|
| 2026.04.07 | ₩71,381 | ₩72,666 | ₩69,962 | ₩72,666 | +1.80% | 6.9만 |
|---|
| 2026.04.06 | ₩71,073 | ₩73,188 | ₩71,073 | ₩72,465 | +1.96% | 7.1만 |
|---|
| 2026.04.02 | ₩66,884 | ₩70,672 | ₩66,589 | ₩70,632 | +5.60% | 11.2만 |
|---|
| 2026.04.01 | ₩70,739 | ₩71,448 | ₩69,494 | ₩69,882 | -1.21% | 6.9만 |
|---|
| 2026.03.31 | ₩66,884 | ₩69,681 | ₩66,041 | ₩69,574 | +4.02% | 10.3만 |
|---|
| 2026.03.30 | ₩69,173 | ₩69,353 | ₩64,716 | ₩65,371 | -5.50% | 10.3만 |
|---|
| 2026.03.27 | ₩70,284 | ₩70,284 | ₩67,192 | ₩67,914 | -3.37% | 8.2만 |
|---|
| 2026.03.26 | ₩73,924 | ₩75,223 | ₩71,341 | ₩71,595 | -3.15% | 11만 |
|---|
| 2026.03.25 | ₩75,838 | ₩76,963 | ₩74,513 | ₩75,415 | -0.56% | 5.9만 |
|---|
| 2026.03.24 | ₩74,406 | ₩75,397 | ₩72,720 | ₩73,740 | -0.90% | 6.2만 |
|---|
| 2026.03.23 | ₩73,723 | ₩76,869 | ₩73,723 | ₩75,651 | +2.61% | 19.8만 |
|---|
| 2026.03.20 | ₩75,330 | ₩75,597 | ₩71,876 | ₩72,894 | -3.23% | 31.3만 |
|---|
| 2026.03.19 | ₩74,071 | ₩76,628 | ₩72,907 | ₩75,892 | +2.46% | 9.9만 |
|---|
| 2026.03.18 | ₩77,137 | ₩78,194 | ₩75,704 | ₩75,825 | -1.70% | 5.4만 |
|---|
| 2026.03.17 | ₩77,391 | ₩79,582 | ₩77,137 | ₩78,596 | +1.56% | 9만 |
|---|
| 2026.03.16 | ₩77,980 | ₩78,462 | ₩76,454 | ₩77,712 | -0.34% | 10.9만 |
|---|
| 2026.03.13 | ₩76,133 | ₩77,806 | ₩74,379 | ₩74,634 | -1.97% | 11.6만 |
|---|
| 2026.03.12 | ₩74,406 | ₩74,580 | ₩72,492 | ₩73,897 | -0.68% | 6.6만 |
|---|
| 2026.03.11 | ₩74,968 | ₩77,150 | ₩74,393 | ₩75,771 | +1.07% | 10.1만 |
|---|
| 2026.03.10 | ₩75,102 | ₩76,293 | ₩74,393 | ₩74,808 | -0.39% | 8.7만 |
|---|
| 2026.03.09 | ₩71,917 | ₩74,928 | ₩70,939 | ₩74,781 | +3.98% | 7.6만 |
|---|
| 2026.03.06 | ₩74,821 | ₩75,236 | ₩72,157 | ₩72,425 | -3.20% | 9.9만 |
|---|
| 2026.03.05 | ₩78,676 | ₩79,550 | ₩75,129 | ₩77,003 | -2.13% | 14.6만 |
|---|
| 2026.03.04 | ₩76,708 | ₩80,429 | ₩76,708 | ₩79,880 | +4.14% | 5.3만 |
|---|
| 2026.03.03 | ₩74,647 | ₩75,397 | ₩72,211 | ₩73,764 | -1.18% | 12.8만 |
|---|
| 2026.03.02 | ₩73,630 | ₩78,596 | ₩73,630 | ₩77,297 | +4.98% | 11만 |
|---|
| 2026.02.27 | ₩77,230 | ₩77,324 | ₩74,647 | ₩75,798 | -1.85% | 7.2만 |
|---|
| 2026.02.26 | ₩78,823 | ₩79,827 | ₩76,668 | ₩78,542 | -0.36% | 13.6만 |
|---|
| 2026.02.25 | ₩79,305 | ₩80,402 | ₩78,890 | ₩78,890 | -0.52% | 8.2만 |
|---|
| 2026.02.24 | ₩72,787 | ₩77,391 | ₩72,653 | ₩77,056 | +5.87% | 10.8만 |
|---|
| 2026.02.23 | ₩73,135 | ₩74,259 | ₩72,479 | ₩73,777 | +0.88% | 12.3만 |
|---|
| 2026.02.20 | ₩75,437 | ₩77,632 | ₩74,031 | ₩74,379 | -1.40% | 10.5만 |
|---|
| 2026.02.19 | ₩74,018 | ₩76,052 | ₩72,967 | ₩75,878 | +2.51% | 7.1만 |
|---|
| 2026.02.18 | ₩75,370 | ₩77,792 | ₩74,781 | ₩75,530 | +0.21% | 6.4만 |
|---|
| 2026.02.17 | ₩76,548 | ₩77,003 | ₩74,272 | ₩75,571 | -1.28% | 11.6만 |
|---|
| 2026.02.13 | ₩76,695 | ₩79,452 | ₩75,089 | ₩77,873 | +1.54% | 7.9만 |
|---|
| 2026.02.12 | ₩78,676 | ₩78,676 | ₩74,433 | ₩75,209 | -4.41% | 13.9만 |
|---|
| 2026.02.11 | ₩80,429 | ₩80,429 | ₩76,200 | ₩78,194 | -2.78% | 13.4만 |
|---|
| 2026.02.10 | ₩81,259 | ₩82,785 | ₩80,041 | ₩80,041 | -1.50% | 10.9만 |
|---|
| 2026.02.09 | ₩77,244 | ₩82,758 | ₩77,244 | ₩82,424 | +6.71% | 15.6만 |
|---|
| 2026.02.06 | ₩73,442 | ₩78,542 | ₩72,733 | ₩78,234 | +6.52% | 22만 |
|---|
| 2026.02.05 | ₩74,553 | ₩76,534 | ₩68,513 | ₩68,825 | -7.68% | 39.9만 |
|---|
| 2026.02.04 | ₩82,089 | ₩82,383 | ₩75,437 | ₩77,980 | -5.01% | 31.4만 |
|---|
| 2026.02.03 | ₩84,993 | ₩86,171 | ₩80,068 | ₩83,575 | -1.67% | 58.4만 |
|---|
| 2026.02.02 | ₩84,605 | ₩87,175 | ₩83,816 | ₩84,993 | +0.46% | 19.3만 |
|---|
| 2026.01.30 | ₩90,120 | ₩90,889 | ₩86,265 | ₩87,322 | -3.10% | 18.6만 |
|---|
| 2026.01.29 | ₩95,139 | ₩95,139 | ₩89,571 | ₩91,458 | -3.87% | 42.2만 |
|---|
| 2026.01.28 | ₩96,986 | ₩97,977 | ₩94,216 | ₩95,942 | -1.08% | 21.1만 |
|---|
| 2026.01.27 | ₩92,783 | ₩96,638 | ₩92,087 | ₩96,290 | +3.78% | 18만 |
|---|
| 2026.01.26 | ₩94,684 | ₩95,246 | ₩92,021 | ₩92,101 | -2.73% | 14.8만 |
|---|
| 2026.01.23 | ₩92,971 | ₩97,836 | ₩90,655 | ₩95,327 | +2.53% | 59.4만 |
|---|
| 2026.01.22 | ₩96,371 | ₩96,518 | ₩93,279 | ₩93,506 | -2.97% | 13.3만 |
|---|
| 2026.01.21 | ₩95,701 | ₩98,633 | ₩91,552 | ₩95,193 | -0.53% | 28.8만 |
|---|
| 2026.01.20 | ₩95,286 | ₩97,892 | ₩94,095 | ₩95,032 | -0.27% | 59.8만 |
|---|
| 2026.01.16 | ₩97,562 | ₩101,417 | ₩96,464 | ₩100,560 | +3.07% | 5.8만 |
|---|
| 2026.01.15 | ₩99,275 | ₩99,275 | ₩95,889 | ₩96,986 | -2.31% | 10.3만 |
|---|
| 2026.01.14 | ₩97,990 | ₩99,636 | ₩96,250 | ₩98,231 | +0.25% | 14.9만 |
|---|
| 2026.01.13 | ₩96,063 | ₩97,321 | ₩94,858 | ₩96,563 | +0.52% | 23.5만 |
|---|
| 2026.01.12 | ₩90,990 | ₩95,206 | ₩90,508 | ₩94,602 | +3.97% | 10.8만 |
|---|
| 2026.01.09 | ₩92,636 | ₩94,202 | ₩90,869 | ₩91,137 | -1.62% | 9.2만 |
|---|
| 2026.01.08 | ₩89,678 | ₩93,038 | ₩89,212 | ₩91,706 | +2.26% | 11.6만 |
|---|
| 2026.01.07 | ₩92,047 | ₩92,877 | ₩90,615 | ₩90,642 | -1.53% | 8.7만 |
|---|
| 2026.01.06 | ₩93,921 | ₩93,975 | ₩89,183 | ₩92,516 | -1.50% | 13.5만 |
|---|
| 2026.01.05 | ₩89,772 | ₩94,162 | ₩89,638 | ₩93,399 | +4.04% | 16.1만 |
|---|
| 2026.01.02 | ₩82,223 | ₩86,842 | ₩81,353 | ₩86,593 | +5.31% | 11.1만 |
|---|
| 2025.12.31 | ₩81,447 | ₩82,342 | ₩79,854 | ₩80,255 | -1.46% | 9.5만 |
|---|
| 2025.12.30 | ₩83,561 | ₩83,881 | ₩81,440 | ₩81,460 | -2.51% | 12.7만 |
|---|
| 2025.12.29 | ₩83,227 | ₩86,406 | ₩82,892 | ₩83,093 | -0.16% | 8.2만 |
|---|
| 2025.12.26 | ₩87,952 | ₩87,952 | ₩84,324 | ₩84,592 | -3.82% | 17.1만 |
|---|
| 2025.12.24 | ₩86,800 | ₩87,563 | ₩86,131 | ₩87,470 | +0.77% | 1.7만 |
|---|
| 2025.12.23 | ₩87,563 | ₩88,634 | ₩86,707 | ₩87,068 | -0.57% | 7.8만 |
|---|
| 2025.12.22 | ₩90,562 | ₩91,628 | ₩88,768 | ₩89,009 | -1.71% | 9.3만 |
|---|
| 2025.12.19 | ₩83,227 | ₩87,697 | ₩83,227 | ₩87,470 | +5.10% | 10.2만 |
|---|
| 2025.12.18 | ₩83,709 | ₩85,716 | ₩81,125 | ₩81,447 | -2.70% | 5.2만 |
|---|
| 2025.12.17 | ₩85,087 | ₩87,122 | ₩80,630 | ₩80,630 | -5.24% | 7.6만 |
|---|
| 2025.12.16 | ₩82,517 | ₩84,244 | ₩80,309 | ₩83,575 | +1.28% | 14.2만 |
|---|
| 2025.12.15 | ₩90,936 | ₩90,936 | ₩82,584 | ₩82,745 | -9.01% | 10.9만 |
|---|
| 2025.12.12 | ₩96,330 | ₩98,004 | ₩90,789 | ₩90,950 | -5.59% | 6.7만 |
|---|
| 2025.12.11 | ₩94,858 | ₩97,321 | ₩92,315 | ₩97,321 | +2.60% | 6.3만 |
|---|
| 2025.12.10 | ₩98,914 | ₩101,082 | ₩97,227 | ₩98,485 | -0.43% | 5.4만 |
|---|
| 2025.12.09 | ₩96,491 | ₩102,661 | ₩95,701 | ₩100,279 | +3.93% | 5.1만 |
|---|
| 2025.12.08 | ₩97,535 | ₩97,789 | ₩95,045 | ₩97,307 | -0.23% | 7.3만 |
|---|
| 2025.12.05 | ₩98,539 | ₩98,539 | ₩95,086 | ₩96,183 | -2.39% | 5.1만 |
|---|
| 2025.12.04 | ₩96,745 | ₩100,721 | ₩95,447 | ₩99,971 | +3.33% | 7.8만 |
|---|
| 2025.12.03 | ₩94,349 | ₩97,702 | ₩93,359 | ₩97,562 | +3.40% | 5.3만 |
|---|
| 2025.12.02 | ₩98,793 | ₩99,864 | ₩93,975 | ₩93,988 | -4.86% | 8.3만 |
|---|
| 2025.12.01 | ₩96,049 | ₩98,659 | ₩94,885 | ₩97,361 | +1.37% | 9.7만 |
|---|
| 2025.11.28 | ₩99,864 | ₩103,245 | ₩99,623 | ₩101,658 | +1.80% | 9.5만 |
|---|
| 2025.11.26 | ₩93,975 | ₩98,084 | ₩92,021 | ₩96,893 | +3.10% | 9.3만 |
|---|
| 2025.11.25 | ₩89,799 | ₩92,047 | ₩86,727 | ₩91,873 | +2.31% | 9.2만 |
|---|
| 2025.11.24 | ₩84,525 | ₩91,686 | ₩84,525 | ₩91,498 | +8.25% | 14.7만 |
|---|
| 2025.11.21 | ₩82,584 | ₩84,645 | ₩78,561 | ₩82,731 | +0.18% | 16.8만 |
|---|
| 2025.11.20 | ₩92,409 | ₩94,457 | ₩83,588 | ₩83,802 | -9.31% | 17.9만 |
|---|
| 2025.11.19 | ₩91,298 | ₩92,181 | ₩86,024 | ₩87,189 | -4.50% | 10.2만 |
|---|
| 2025.11.18 | ₩87,215 | ₩92,717 | ₩86,934 | ₩90,722 | +4.02% | 17.9만 |
|---|
| 2025.11.17 | ₩88,634 | ₩92,114 | ₩86,345 | ₩88,741 | +0.12% | 15.3만 |
|---|
| 2025.11.14 | ₩87,938 | ₩94,403 | ₩86,546 | ₩89,839 | +2.16% | 19.6만 |
|---|
| 2025.11.13 | ₩100,399 | ₩101,497 | ₩92,609 | ₩93,185 | -7.19% | 22.7만 |
|---|
| 2025.11.12 | ₩110,692 | ₩110,746 | ₩102,768 | ₩104,763 | -5.36% | 15.6만 |
|---|
| 2025.11.11 | ₩112,566 | ₩112,566 | ₩107,908 | ₩109,140 | -3.04% | 9.5만 |
|---|
| 2025.11.10 | ₩122,806 | ₩122,993 | ₩114,293 | ₩114,815 | -6.51% | 10.4만 |
|---|
| 2025.11.07 | ₩112,874 | ₩117,826 | ₩109,166 | ₩116,863 | +3.53% | 13.1만 |
|---|
| 2025.11.06 | ₩126,058 | ₩126,058 | ₩116,916 | ₩117,264 | -6.98% | 12.7만 |
|---|
| 2025.11.05 | ₩123,689 | ₩127,457 | ₩122,057 | ₩126,941 | +2.63% | 10.2만 |
|---|
| 2025.11.04 | ₩121,414 | ₩128,659 | ₩118,335 | ₩120,410 | -0.83% | 16.7만 |
|---|
| 2025.11.03 | ₩132,402 | ₩133,848 | ₩124,479 | ₩128,360 | -3.05% | 16만 |
|---|
| 2025.10.31 | ₩126,339 | ₩127,785 | ₩121,588 | ₩124,037 | -1.82% | 12.5만 |
|---|
| 2025.10.30 | ₩123,421 | ₩126,152 | ₩121,654 | ₩122,029 | -1.13% | 8.5만 |
|---|
| 2025.10.29 | ₩131,131 | ₩131,273 | ₩124,385 | ₩127,477 | -2.79% | 15.5만 |
|---|
| 2025.10.28 | ₩134,142 | ₩136,164 | ₩129,277 | ₩129,899 | -3.16% | 12.3만 |
|---|
| 2025.10.27 | ₩136,565 | ₩137,020 | ₩132,938 | ₩135,414 | -0.84% | 19.4만 |
|---|
| 2025.10.24 | ₩128,267 | ₩132,951 | ₩127,223 | ₩132,884 | +3.60% | 12.9만 |
|---|
| 2025.10.23 | ₩119,366 | ₩124,262 | ₩118,081 | ₩122,337 | +2.49% | 15.4만 |
|---|
| 2025.10.22 | ₩124,385 | ₩127,129 | ₩113,550 | ₩117,559 | -5.49% | 21.8만 |
|---|
| 2025.10.21 | ₩133,634 | ₩134,243 | ₩126,915 | ₩128,762 | -3.65% | 15.6만 |
|---|
| 2025.10.20 | ₩136,244 | ₩140,621 | ₩132,911 | ₩134,664 | -1.16% | 16.6만 |
|---|
| 2025.10.17 | ₩124,880 | ₩129,110 | ₩122,712 | ₩128,681 | +3.04% | 29.3만 |
|---|
| 2025.10.16 | ₩144,061 | ₩144,061 | ₩131,573 | ₩131,974 | -8.39% | 29만 |
|---|
| 2025.10.15 | ₩145,720 | ₩146,751 | ₩137,609 | ₩144,676 | -0.72% | 33.8만 |
|---|
| 2025.10.14 | ₩130,569 | ₩143,833 | ₩125,897 | ₩139,737 | +7.02% | 22.6만 |
|---|
| 2025.10.13 | ₩129,391 | ₩135,601 | ₩125,469 | ₩135,601 | +4.80% | 21.5만 |
|---|
| 2025.10.10 | ₩135,601 | ₩141,384 | ₩123,073 | ₩124,291 | -8.34% | 42.1만 |
|---|