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 | ₩82,115 | ₩82,115 | ₩79,756 | ₩80,614 | -1.83% | 8.1만 |
| 2026.10.08 | ₩82,517 | ₩82,718 | ₩78,818 | ₩80,306 | -2.68% | 19.7만 |
| 2026.10.07 | ₩84,823 | ₩85,318 | ₩82,933 | ₩83,791 | -1.22% | 7.5만 |
| 2026.10.06 | ₩88,910 | ₩89,728 | ₩87,329 | ₩87,664 | -1.40% | 7.6만 |
| 2026.10.05 | ₩89,728 | ₩89,728 | ₩87,309 | ₩88,280 | -1.61% | 9.1만 |
| 2026.10.02 | ₩91,122 | ₩92,770 | ₩87,825 | ₩88,575 | -2.79% | 26.2만 |
| 2026.10.01 | ₩88,428 | ₩89,285 | ₩86,337 | ₩88,589 | +0.18% | 23만 |
| 2026.09.30 | ₩92,154 | ₩92,475 | ₩88,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,481 |
| -3.98% |
| 20.9만 |
| 2026.09.29 | ₩92,489 | ₩92,489 | ₩90,049 | ₩90,277 | -2.39% | 70.7만 |
|---|
| 2026.09.28 | ₩93,078 | ₩94,177 | ₩90,880 | ₩91,215 | -2.00% | 13.1만 |
|---|
| 2026.09.25 | ₩97,501 | ₩97,501 | ₩93,105 | ₩94,258 | -3.33% | 76.1만 |
|---|
| 2026.09.24 | ₩95,866 | ₩97,957 | ₩95,276 | ₩96,831 | +1.01% | 12.4만 |
|---|
| 2026.09.23 | ₩99,699 | ₩100,289 | ₩97,086 | ₩97,260 | -2.45% | 25.2만 |
|---|
| 2026.09.22 | ₩98,077 | ₩100,945 | ₩98,077 | ₩100,356 | +2.32% | 15.8만 |
|---|
| 2026.09.21 | ₩99,592 | ₩99,806 | ₩98,017 | ₩98,935 | -0.66% | 8.3만 |
|---|
| 2026.09.18 | ₩90,746 | ₩96,161 | ₩90,317 | ₩96,080 | +5.88% | 12.6만 |
|---|
| 2026.09.17 | ₩89,379 | ₩89,956 | ₩86,967 | ₩88,727 | -0.73% | 5.4만 |
|---|
| 2026.09.16 | ₩87,222 | ₩87,851 | ₩84,554 | ₩86,257 | -1.11% | 6.3만 |
|---|
| 2026.09.15 | ₩89,017 | ₩89,017 | ₩85,680 | ₩86,565 | -2.76% | 8.9만 |
|---|
| 2026.09.14 | ₩88,374 | ₩91,591 | ₩88,374 | ₩90,317 | +2.20% | 8.8만 |
|---|
| 2026.09.11 | ₩90,505 | ₩93,279 | ₩89,486 | ₩91,234 | +0.81% | 7.6만 |
|---|
| 2026.09.10 | ₩88,589 | ₩91,108 | ₩88,414 | ₩88,950 | +0.41% | 6.7만 |
|---|
| 2026.09.09 | ₩94,284 | ₩94,579 | ₩91,309 | ₩91,400 | -3.06% | 5.7만 |
|---|
| 2026.09.08 | ₩92,368 | ₩95,337 | ₩92,060 | ₩93,815 | +1.57% | 7.4만 |
|---|
| 2026.09.04 | ₩91,832 | ₩93,132 | ₩91,349 | ₩92,881 | +1.14% | 4.5만 |
|---|
| 2026.09.03 | ₩86,538 | ₩93,212 | ₩86,538 | ₩93,173 | +7.67% | 11.2만 |
|---|
| 2026.09.02 | ₩83,375 | ₩85,680 | ₩82,571 | ₩85,345 | +2.36% | 2.6만 |
|---|
| 2026.09.01 | ₩85,560 | ₩85,600 | ₩83,697 | ₩83,764 | -2.10% | 4만 |
|---|
| 2026.08.31 | ₩86,042 | ₩87,744 | ₩84,957 | ₩87,516 | +1.71% | 4.5만 |
|---|
| 2026.08.28 | ₩90,411 | ₩90,639 | ₩85,620 | ₩86,320 | -4.53% | 5.5만 |
|---|
| 2026.08.27 | ₩90,746 | ₩94,110 | ₩90,291 | ₩92,368 | +1.79% | 4.2만 |
|---|
| 2026.08.26 | ₩90,063 | ₩90,693 | ₩88,535 | ₩89,192 | -0.97% | 5만 |
|---|
| 2026.08.25 | ₩87,262 | ₩91,684 | ₩87,128 | ₩91,416 | +4.76% | 4만 |
|---|
| 2026.08.24 | ₩87,985 | ₩89,907 | ₩86,565 | ₩87,530 | -0.52% | 9만 |
|---|
| 2026.08.21 | ₩89,795 | ₩91,952 | ₩86,592 | ₩88,347 | -1.61% | 14.7만 |
|---|
| 2026.08.20 | ₩85,091 | ₩87,114 | ₩84,434 | ₩86,752 | +1.95% | 6.7만 |
|---|
| 2026.08.19 | ₩80,319 | ₩84,152 | ₩78,376 | ₩82,418 | +2.61% | 7.2만 |
|---|
| 2026.08.18 | ₩82,062 | ₩83,040 | ₩79,629 | ₩79,958 | -2.56% | 5.7만 |
|---|
| 2026.08.17 | ₩82,584 | ₩84,347 | ₩82,571 | ₩83,925 | +1.62% | 4.3만 |
|---|
| 2026.08.14 | ₩81,191 | ₩83,027 | ₩80,853 | ₩82,559 | +1.69% | 3.2만 |
|---|
| 2026.08.13 | ₩82,692 | ₩85,064 | ₩81,298 | ₩82,048 | -0.78% | 7.1만 |
|---|
| 2026.08.12 | ₩83,831 | ₩84,353 | ₩82,015 | ₩82,638 | -1.42% | 3.8만 |
|---|
| 2026.08.11 | ₩82,477 | ₩82,759 | ₩80,346 | ₩80,882 | -1.93% | 5만 |
|---|
| 2026.08.10 | ₩83,603 | ₩83,603 | ₩80,159 | ₩80,159 | -4.12% | 5만 |
|---|
| 2026.08.07 | ₩84,769 | ₩84,769 | ₩81,901 | ₩83,804 | -1.14% | 14.1만 |
|---|
| 2026.08.06 | ₩83,107 | ₩84,997 | ₩82,410 | ₩82,826 | -0.34% | 7.2만 |
|---|
| 2026.08.05 | ₩87,235 | ₩88,562 | ₩84,863 | ₩84,876 | -2.70% | 8.2만 |
|---|
| 2026.08.04 | ₩86,659 | ₩88,535 | ₩86,230 | ₩87,235 | +0.67% | 8.2만 |
|---|
| 2026.08.03 | ₩82,625 | ₩87,798 | ₩81,405 | ₩87,020 | +5.32% | 6.5만 |
|---|
| 2026.07.31 | ₩88,388 | ₩88,479 | ₩83,134 | ₩83,710 | -5.29% | 10.6만 |
|---|
| 2026.07.30 | ₩81,499 | ₩87,597 | ₩80,695 | ₩87,275 | +7.09% | 9.2만 |
|---|
| 2026.07.29 | ₩83,429 | ₩83,791 | ₩77,371 | ₩77,880 | -6.65% | 13.1만 |
|---|
| 2026.07.28 | ₩84,300 | ₩84,756 | ₩80,922 | ₩83,978 | -0.38% | 13.1만 |
|---|
| 2026.07.27 | ₩87,704 | ₩88,455 | ₩84,233 | ₩86,417 | -1.47% | 11.9만 |
|---|
| 2026.07.24 | ₩89,674 | ₩89,674 | ₩85,948 | ₩86,257 | -3.81% | 8.1만 |
|---|
| 2026.07.23 | ₩89,017 | ₩93,105 | ₩89,017 | ₩90,505 | +1.67% | 7.8만 |
|---|
| 2026.07.22 | ₩89,728 | ₩93,025 | ₩89,728 | ₩90,773 | +1.17% | 10.5만 |
|---|
| 2026.07.21 | ₩89,044 | ₩92,743 | ₩89,044 | ₩91,584 | +2.85% | 10.7만 |
|---|
| 2026.07.20 | ₩84,528 | ₩88,455 | ₩84,528 | ₩87,289 | +3.27% | 9.2만 |
|---|
| 2026.07.17 | ₩81,633 | ₩84,059 | ₩79,582 | ₩82,732 | +1.35% | 9.5만 |
|---|
| 2026.07.16 | ₩87,918 | ₩88,186 | ₩83,630 | ₩84,313 | -4.10% | 14만 |
|---|
| 2026.07.15 | ₩88,964 | ₩90,505 | ₩86,645 | ₩89,151 | +0.21% | 16.2만 |
|---|
| 2026.07.14 | ₩88,803 | ₩89,473 | ₩86,458 | ₩87,838 | -1.09% | 16.6만 |
|---|
| 2026.07.13 | ₩87,570 | ₩89,151 | ₩84,729 | ₩85,948 | -1.85% | 19.5만 |
|---|
| 2026.07.10 | ₩91,993 | ₩92,338 | ₩88,347 | ₩89,138 | -3.10% | 17.9만 |
|---|
| 2026.07.09 | ₩89,982 | ₩91,671 | ₩89,004 | ₩90,291 | +0.34% | 11만 |
|---|
| 2026.07.08 | ₩85,613 | ₩88,267 | ₩85,345 | ₩88,213 | +3.04% | 8.2만 |
|---|
| 2026.07.07 | ₩90,599 | ₩91,209 | ₩85,774 | ₩87,275 | -3.67% | 16.6만 |
|---|
| 2026.07.06 | ₩89,768 | ₩93,829 | ₩89,768 | ₩92,180 | +2.69% | 10.9만 |
|---|
| 2026.07.02 | ₩93,078 | ₩95,048 | ₩87,443 | ₩88,374 | -5.05% | 28.7만 |
|---|
| 2026.07.01 | ₩92,274 | ₩94,325 | ₩90,317 | ₩92,314 | +0.04% | 19.4만 |
|---|
| 2026.06.30 | ₩93,829 | ₩94,459 | ₩92,502 | ₩93,748 | -0.09% | 20.6만 |
|---|
| 2026.06.29 | ₩99,257 | ₩99,444 | ₩92,448 | ₩95,584 | -3.70% | 11.8만 |
|---|
| 2026.06.26 | ₩93,856 | ₩98,627 | ₩93,118 | ₩97,756 | +4.16% | 17.6만 |
|---|
| 2026.06.25 | ₩100,517 | ₩101,120 | ₩93,815 | ₩95,558 | -4.93% | 14.6만 |
|---|
| 2026.06.24 | ₩104,242 | ₩104,242 | ₩96,657 | ₩98,881 | -5.14% | 24.5만 |
|---|
| 2026.06.23 | ₩101,321 | ₩106,976 | ₩100,798 | ₩103,545 | +2.20% | 10.9만 |
|---|
| 2026.06.22 | ₩106,387 | ₩112,686 | ₩105,824 | ₩105,824 | -0.53% | 8만 |
|---|
| 2026.06.18 | ₩105,931 | ₩106,594 | ₩103,740 | ₩105,810 | -0.11% | 8.6만 |
|---|
| 2026.06.17 | ₩104,417 | ₩108,658 | ₩103,331 | ₩103,492 | -0.89% | 11.3만 |
|---|
| 2026.06.16 | ₩105,274 | ₩108,357 | ₩104,966 | ₩105,127 | -0.14% | 12.1만 |
|---|
| 2026.06.15 | ₩106,976 | ₩107,680 | ₩105,462 | ₩105,676 | -1.22% | 12.5만 |
|---|
| 2026.06.12 | ₩100,436 | ₩104,591 | ₩100,007 | ₩101,696 | +1.25% | 25.4만 |
|---|
| 2026.06.11 | ₩94,526 | ₩100,664 | ₩93,762 | ₩100,382 | +6.20% | 17.5만 |
|---|
| 2026.06.10 | ₩96,697 | ₩100,423 | ₩93,929 | ₩93,929 | -2.86% | 15.7만 |
|---|
| 2026.06.09 | ₩102,433 | ₩104,403 | ₩94,311 | ₩98,479 | -3.86% | 35.1만 |
|---|
| 2026.06.08 | ₩98,573 | ₩102,299 | ₩97,528 | ₩101,294 | +2.76% | 38.7만 |
|---|
| 2026.06.05 | ₩102,138 | ₩102,138 | ₩92,810 | ₩95,812 | -6.19% | 39.1만 |
|---|
| 2026.06.04 | ₩102,889 | ₩106,668 | ₩102,111 | ₩105,529 | +2.57% | 12.3만 |
|---|
| 2026.06.03 | ₩107,432 | ₩109,630 | ₩105,690 | ₩106,078 | -1.26% | 22.3만 |
|---|
| 2026.06.02 | ₩108,973 | ₩111,547 | ₩107,043 | ₩108,196 | -0.71% | 12.9만 |
|---|
| 2026.06.01 | ₩105,690 | ₩111,935 | ₩104,537 | ₩110,474 | +4.53% | 13.1만 |
|---|
| 2026.05.29 | ₩107,593 | ₩108,095 | ₩104,403 | ₩107,928 | +0.31% | 12.2만 |
|---|
| 2026.05.28 | ₩104,014 | ₩108,745 | ₩102,735 | ₩108,424 | +4.24% | 8.7만 |
|---|
| 2026.05.27 | ₩102,125 | ₩106,132 | ₩100,463 | ₩105,529 | +3.33% | 14.1만 |
|---|
| 2026.05.26 | ₩102,420 | ₩104,537 | ₩101,455 | ₩102,661 | +0.24% | 16.5만 |
|---|
| 2026.05.22 | ₩100,517 | ₩101,977 | ₩99,029 | ₩100,195 | -0.32% | 18.1만 |
|---|
| 2026.05.21 | ₩96,657 | ₩100,382 | ₩96,094 | ₩100,356 | +3.83% | 10.3만 |
|---|
| 2026.05.20 | ₩94,164 | ₩97,943 | ₩93,279 | ₩96,543 | +2.53% | 12.5만 |
|---|
| 2026.05.19 | ₩92,154 | ₩94,016 | ₩90,036 | ₩93,118 | +1.05% | 16.7만 |
|---|
| 2026.05.18 | ₩96,362 | ₩96,362 | ₩91,711 | ₩94,141 | -2.30% | 11.3만 |
|---|
| 2026.05.15 | ₩98,761 | ₩98,761 | ₩94,385 | ₩95,303 | -3.50% | 7.5만 |
|---|
| 2026.05.14 | ₩98,077 | ₩102,728 | ₩96,234 | ₩101,951 | +3.95% | 9.3만 |
|---|
| 2026.05.13 | ₩98,386 | ₩99,444 | ₩95,786 | ₩98,399 | +0.01% | 11.5만 |
|---|
| 2026.05.12 | ₩98,158 | ₩98,861 | ₩94,204 | ₩97,961 | -0.20% | 16.9만 |
|---|
| 2026.05.11 | ₩97,246 | ₩102,668 | ₩95,491 | ₩100,195 | +3.03% | 13.4만 |
|---|
| 2026.05.08 | ₩98,975 | ₩99,364 | ₩95,906 | ₩98,667 | -0.31% | 11만 |
|---|
| 2026.05.07 | ₩100,342 | ₩100,342 | ₩95,457 | ₩97,581 | -2.75% | 15만 |
|---|
| 2026.05.06 | ₩98,680 | ₩102,272 | ₩98,091 | ₩102,272 | +3.64% | 32.5만 |
|---|
| 2026.05.05 | ₩92,824 | ₩95,397 | ₩91,872 | ₩95,357 | +2.73% | 6.2만 |
|---|
| 2026.05.04 | ₩89,125 | ₩91,939 | ₩89,017 | ₩91,349 | +2.50% | 11.9만 |
|---|
| 2026.05.01 | ₩88,133 | ₩90,264 | ₩88,133 | ₩88,682 | +0.62% | 13.1만 |
|---|
| 2026.04.30 | ₩83,992 | ₩87,315 | ₩83,992 | ₩87,020 | +3.61% | 8.4만 |
|---|
| 2026.04.29 | ₩85,426 | ₩85,426 | ₩82,129 | ₩82,919 | -2.93% | 9.3만 |
|---|
| 2026.04.28 | ₩85,586 | ₩86,123 | ₩83,737 | ₩85,653 | +0.08% | 9.8만 |
|---|
| 2026.04.27 | ₩89,299 | ₩89,674 | ₩86,739 | ₩87,650 | -1.85% | 8.5만 |
|---|
| 2026.04.24 | ₩90,974 | ₩91,336 | ₩88,709 | ₩89,285 | -1.86% | 12.3만 |
|---|
| 2026.04.23 | ₩90,612 | ₩92,368 | ₩87,918 | ₩89,741 | -0.96% | 9.3만 |
|---|
| 2026.04.22 | ₩90,880 | ₩92,529 | ₩90,752 | ₩91,416 | +0.59% | 8.6만 |
|---|
| 2026.04.21 | ₩91,859 | ₩91,859 | ₩87,597 | ₩87,851 | -4.36% | 17.3만 |
|---|
| 2026.04.20 | ₩88,589 | ₩91,617 | ₩88,401 | ₩91,349 | +3.12% | 9.3만 |
|---|
| 2026.04.17 | ₩88,749 | ₩91,715 | ₩88,106 | ₩90,492 | +1.96% | 13.6만 |
|---|
| 2026.04.16 | ₩87,155 | ₩87,248 | ₩83,603 | ₩86,458 | -0.80% | 7만 |
|---|
| 2026.04.15 | ₩85,761 | ₩86,967 | ₩84,608 | ₩86,967 | +1.41% | 53.9만 |
|---|
| 2026.04.14 | ₩84,018 | ₩86,565 | ₩83,576 | ₩85,278 | +1.50% | 7.8만 |
|---|
| 2026.04.13 | ₩76,460 | ₩81,579 | ₩76,044 | ₩81,459 | +6.54% | 8.3만 |
|---|
| 2026.04.10 | ₩77,827 | ₩79,522 | ₩77,585 | ₩78,028 | +0.26% | 7.2만 |
|---|
| 2026.04.09 | ₩75,937 | ₩78,617 | ₩75,347 | ₩77,257 | +1.74% | 9.2만 |
|---|
| 2026.04.08 | ₩77,505 | ₩77,840 | ₩75,414 | ₩76,915 | -0.76% | 7.6만 |
|---|
| 2026.04.07 | ₩71,474 | ₩72,761 | ₩70,053 | ₩72,761 | +1.80% | 6.9만 |
|---|
| 2026.04.06 | ₩71,166 | ₩73,283 | ₩71,166 | ₩72,560 | +1.96% | 7.1만 |
|---|
| 2026.04.02 | ₩66,971 | ₩70,764 | ₩66,676 | ₩70,723 | +5.60% | 11.2만 |
|---|
| 2026.04.01 | ₩70,831 | ₩71,541 | ₩69,584 | ₩69,973 | -1.21% | 6.9만 |
|---|
| 2026.03.31 | ₩66,971 | ₩69,772 | ₩66,126 | ₩69,665 | +4.02% | 10.3만 |
|---|
| 2026.03.30 | ₩69,263 | ₩69,443 | ₩64,800 | ₩65,456 | -5.50% | 10.3만 |
|---|
| 2026.03.27 | ₩70,375 | ₩70,375 | ₩67,279 | ₩68,003 | -3.37% | 8.2만 |
|---|
| 2026.03.26 | ₩74,020 | ₩75,320 | ₩71,434 | ₩71,688 | -3.15% | 11만 |
|---|
| 2026.03.25 | ₩75,937 | ₩77,063 | ₩74,610 | ₩75,513 | -0.56% | 5.9만 |
|---|
| 2026.03.24 | ₩74,503 | ₩75,495 | ₩72,814 | ₩73,835 | -0.90% | 6.2만 |
|---|
| 2026.03.23 | ₩73,819 | ₩76,969 | ₩73,819 | ₩75,749 | +2.61% | 19.8만 |
|---|
| 2026.03.20 | ₩75,428 | ₩75,696 | ₩71,970 | ₩72,988 | -3.23% | 31.3만 |
|---|
| 2026.03.19 | ₩74,168 | ₩76,728 | ₩73,002 | ₩75,990 | +2.46% | 9.9만 |
|---|
| 2026.03.18 | ₩77,237 | ₩78,296 | ₩75,803 | ₩75,923 | -1.70% | 5.4만 |
|---|
| 2026.03.17 | ₩77,492 | ₩79,685 | ₩77,237 | ₩78,698 | +1.56% | 9만 |
|---|
| 2026.03.16 | ₩78,081 | ₩78,564 | ₩76,553 | ₩77,813 | -0.34% | 10.9만 |
|---|
| 2026.03.13 | ₩76,232 | ₩77,907 | ₩74,476 | ₩74,731 | -1.97% | 11.6만 |
|---|
| 2026.03.12 | ₩74,503 | ₩74,677 | ₩72,586 | ₩73,994 | -0.68% | 6.6만 |
|---|
| 2026.03.11 | ₩75,066 | ₩77,250 | ₩74,489 | ₩75,870 | +1.07% | 10.1만 |
|---|
| 2026.03.10 | ₩75,200 | ₩76,393 | ₩74,489 | ₩74,905 | -0.39% | 8.7만 |
|---|
| 2026.03.09 | ₩72,010 | ₩75,026 | ₩71,032 | ₩74,878 | +3.98% | 7.6만 |
|---|
| 2026.03.06 | ₩74,918 | ₩75,334 | ₩72,251 | ₩72,519 | -3.20% | 9.9만 |
|---|
| 2026.03.05 | ₩78,778 | ₩79,653 | ₩75,227 | ₩77,103 | -2.13% | 14.6만 |
|---|
| 2026.03.04 | ₩76,808 | ₩80,534 | ₩76,808 | ₩79,984 | +4.14% | 5.3만 |
|---|
| 2026.03.03 | ₩74,744 | ₩75,495 | ₩72,305 | ₩73,860 | -1.18% | 12.8만 |
|---|
| 2026.03.02 | ₩73,725 | ₩78,698 | ₩73,725 | ₩77,398 | +4.98% | 11만 |
|---|
| 2026.02.27 | ₩77,331 | ₩77,425 | ₩74,744 | ₩75,897 | -1.85% | 7.2만 |
|---|
| 2026.02.26 | ₩78,926 | ₩79,931 | ₩76,768 | ₩78,644 | -0.36% | 13.6만 |
|---|
| 2026.02.25 | ₩79,408 | ₩80,507 | ₩78,993 | ₩78,993 | -0.52% | 8.2만 |
|---|
| 2026.02.24 | ₩72,881 | ₩77,492 | ₩72,747 | ₩77,156 | +5.87% | 10.8만 |
|---|
| 2026.02.23 | ₩73,230 | ₩74,355 | ₩72,573 | ₩73,873 | +0.88% | 12.3만 |
|---|
| 2026.02.20 | ₩75,535 | ₩77,733 | ₩74,128 | ₩74,476 | -1.40% | 10.5만 |
|---|
| 2026.02.19 | ₩74,114 | ₩76,151 | ₩73,062 | ₩75,977 | +2.51% | 7.1만 |
|---|
| 2026.02.18 | ₩75,468 | ₩77,894 | ₩74,878 | ₩75,629 | +0.21% | 6.4만 |
|---|
| 2026.02.17 | ₩76,647 | ₩77,103 | ₩74,369 | ₩75,669 | -1.28% | 11.6만 |
|---|
| 2026.02.13 | ₩76,795 | ₩79,555 | ₩75,186 | ₩77,974 | +1.54% | 7.9만 |
|---|
| 2026.02.12 | ₩78,778 | ₩78,778 | ₩74,530 | ₩75,307 | -4.41% | 13.9만 |
|---|
| 2026.02.11 | ₩80,534 | ₩80,534 | ₩76,299 | ₩78,296 | -2.78% | 13.4만 |
|---|
| 2026.02.10 | ₩81,365 | ₩82,893 | ₩80,145 | ₩80,145 | -1.50% | 10.9만 |
|---|
| 2026.02.09 | ₩77,344 | ₩82,866 | ₩77,344 | ₩82,531 | +6.71% | 15.6만 |
|---|
| 2026.02.06 | ₩73,538 | ₩78,644 | ₩72,828 | ₩78,336 | +6.52% | 22만 |
|---|
| 2026.02.05 | ₩74,650 | ₩76,634 | ₩68,602 | ₩68,914 | -7.68% | 39.9만 |
|---|
| 2026.02.04 | ₩82,196 | ₩82,491 | ₩75,535 | ₩78,081 | -5.01% | 31.4만 |
|---|
| 2026.02.03 | ₩85,104 | ₩86,283 | ₩80,172 | ₩83,683 | -1.67% | 58.4만 |
|---|
| 2026.02.02 | ₩84,715 | ₩87,289 | ₩83,925 | ₩85,104 | +0.46% | 19.3만 |
|---|
| 2026.01.30 | ₩90,237 | ₩91,008 | ₩86,377 | ₩87,436 | -3.10% | 18.6만 |
|---|
| 2026.01.29 | ₩95,263 | ₩95,263 | ₩89,688 | ₩91,577 | -3.87% | 42.2만 |
|---|
| 2026.01.28 | ₩97,112 | ₩98,104 | ₩94,338 | ₩96,067 | -1.08% | 21.1만 |
|---|
| 2026.01.27 | ₩92,904 | ₩96,764 | ₩92,207 | ₩96,415 | +3.78% | 18만 |
|---|
| 2026.01.26 | ₩94,807 | ₩95,370 | ₩92,140 | ₩92,221 | -2.73% | 14.8만 |
|---|
| 2026.01.23 | ₩93,092 | ₩97,963 | ₩90,773 | ₩95,450 | +2.53% | 59.4만 |
|---|
| 2026.01.22 | ₩96,496 | ₩96,643 | ₩93,400 | ₩93,628 | -2.97% | 13.3만 |
|---|
| 2026.01.21 | ₩95,826 | ₩98,761 | ₩91,671 | ₩95,316 | -0.53% | 28.8만 |
|---|
| 2026.01.20 | ₩95,410 | ₩98,020 | ₩94,217 | ₩95,156 | -0.27% | 59.8만 |
|---|
| 2026.01.16 | ₩97,689 | ₩101,548 | ₩96,590 | ₩100,691 | +3.07% | 5.8만 |
|---|
| 2026.01.15 | ₩99,404 | ₩99,404 | ₩96,013 | ₩97,112 | -2.31% | 10.3만 |
|---|
| 2026.01.14 | ₩98,118 | ₩99,766 | ₩96,375 | ₩98,359 | +0.25% | 14.9만 |
|---|
| 2026.01.13 | ₩96,188 | ₩97,447 | ₩94,981 | ₩96,689 | +0.52% | 23.5만 |
|---|
| 2026.01.12 | ₩91,108 | ₩95,330 | ₩90,626 | ₩94,725 | +3.97% | 10.8만 |
|---|
| 2026.01.09 | ₩92,757 | ₩94,325 | ₩90,988 | ₩91,256 | -1.62% | 9.2만 |
|---|
| 2026.01.08 | ₩89,795 | ₩93,159 | ₩89,328 | ₩91,825 | +2.26% | 11.6만 |
|---|
| 2026.01.07 | ₩92,167 | ₩92,998 | ₩90,733 | ₩90,760 | -1.53% | 8.7만 |
|---|
| 2026.01.06 | ₩94,043 | ₩94,097 | ₩89,299 | ₩92,636 | -1.50% | 13.5만 |
|---|
| 2026.01.05 | ₩89,889 | ₩94,284 | ₩89,755 | ₩93,521 | +4.04% | 16.1만 |
|---|
| 2026.01.02 | ₩82,330 | ₩86,955 | ₩81,459 | ₩86,706 | +5.31% | 11.1만 |
|---|
| 2025.12.31 | ₩81,552 | ₩82,449 | ₩79,958 | ₩80,360 | -1.46% | 9.5만 |
|---|
| 2025.12.30 | ₩83,670 | ₩83,990 | ₩81,546 | ₩81,566 | -2.51% | 12.7만 |
|---|
| 2025.12.29 | ₩83,335 | ₩86,518 | ₩83,000 | ₩83,201 | -0.16% | 8.2만 |
|---|
| 2025.12.26 | ₩88,066 | ₩88,066 | ₩84,434 | ₩84,702 | -3.82% | 17.1만 |
|---|
| 2025.12.24 | ₩86,913 | ₩87,677 | ₩86,243 | ₩87,583 | +0.77% | 1.7만 |
|---|
| 2025.12.23 | ₩87,677 | ₩88,749 | ₩86,819 | ₩87,181 | -0.57% | 7.8만 |
|---|
| 2025.12.22 | ₩90,679 | ₩91,747 | ₩88,883 | ₩89,125 | -1.71% | 9.3만 |
|---|
| 2025.12.19 | ₩83,335 | ₩87,811 | ₩83,335 | ₩87,583 | +5.10% | 10.2만 |
|---|
| 2025.12.18 | ₩83,817 | ₩85,828 | ₩81,231 | ₩81,552 | -2.70% | 5.2만 |
|---|
| 2025.12.17 | ₩85,198 | ₩87,235 | ₩80,735 | ₩80,735 | -5.24% | 7.6만 |
|---|
| 2025.12.16 | ₩82,625 | ₩84,353 | ₩80,413 | ₩83,683 | +1.28% | 14.2만 |
|---|
| 2025.12.15 | ₩91,055 | ₩91,055 | ₩82,692 | ₩82,852 | -9.01% | 10.9만 |
|---|
| 2025.12.12 | ₩96,456 | ₩98,131 | ₩90,907 | ₩91,068 | -5.59% | 6.7만 |
|---|
| 2025.12.11 | ₩94,981 | ₩97,447 | ₩92,435 | ₩97,447 | +2.60% | 6.3만 |
|---|
| 2025.12.10 | ₩99,042 | ₩101,213 | ₩97,354 | ₩98,613 | -0.43% | 5.4만 |
|---|
| 2025.12.09 | ₩96,616 | ₩102,795 | ₩95,826 | ₩100,409 | +3.93% | 5.1만 |
|---|
| 2025.12.08 | ₩97,662 | ₩97,916 | ₩95,169 | ₩97,434 | -0.23% | 7.3만 |
|---|
| 2025.12.05 | ₩98,667 | ₩98,667 | ₩95,209 | ₩96,308 | -2.39% | 5.1만 |
|---|
| 2025.12.04 | ₩96,871 | ₩100,852 | ₩95,571 | ₩100,101 | +3.33% | 7.8만 |
|---|
| 2025.12.03 | ₩94,472 | ₩97,829 | ₩93,480 | ₩97,689 | +3.40% | 5.3만 |
|---|
| 2025.12.02 | ₩98,922 | ₩99,994 | ₩94,097 | ₩94,110 | -4.86% | 8.3만 |
|---|
| 2025.12.01 | ₩96,174 | ₩98,788 | ₩95,008 | ₩97,488 | +1.37% | 9.7만 |
|---|
| 2025.11.28 | ₩99,994 | ₩103,379 | ₩99,753 | ₩101,790 | +1.80% | 9.5만 |
|---|
| 2025.11.26 | ₩94,097 | ₩98,211 | ₩92,140 | ₩97,019 | +3.10% | 9.3만 |
|---|
| 2025.11.25 | ₩89,915 | ₩92,167 | ₩86,840 | ₩91,993 | +2.31% | 9.2만 |
|---|
| 2025.11.24 | ₩84,635 | ₩91,805 | ₩84,635 | ₩91,617 | +8.25% | 14.7만 |
|---|
| 2025.11.21 | ₩82,692 | ₩84,756 | ₩78,663 | ₩82,839 | +0.18% | 16.8만 |
|---|
| 2025.11.20 | ₩92,529 | ₩94,579 | ₩83,697 | ₩83,911 | -9.31% | 17.9만 |
|---|
| 2025.11.19 | ₩91,416 | ₩92,301 | ₩86,136 | ₩87,302 | -4.50% | 10.2만 |
|---|
| 2025.11.18 | ₩87,329 | ₩92,837 | ₩87,047 | ₩90,840 | +4.02% | 17.9만 |
|---|
| 2025.11.17 | ₩88,749 | ₩92,234 | ₩86,458 | ₩88,857 | +0.12% | 15.3만 |
|---|
| 2025.11.14 | ₩88,052 | ₩94,526 | ₩86,659 | ₩89,956 | +2.16% | 19.6만 |
|---|
| 2025.11.13 | ₩100,530 | ₩101,629 | ₩92,730 | ₩93,306 | -7.19% | 22.7만 |
|---|
| 2025.11.12 | ₩110,836 | ₩110,890 | ₩102,902 | ₩104,899 | -5.36% | 15.6만 |
|---|
| 2025.11.11 | ₩112,712 | ₩112,712 | ₩108,049 | ₩109,282 | -3.04% | 9.5만 |
|---|
| 2025.11.10 | ₩122,965 | ₩123,153 | ₩114,441 | ₩114,964 | -6.51% | 10.4만 |
|---|
| 2025.11.07 | ₩113,021 | ₩117,980 | ₩109,308 | ₩117,015 | +3.53% | 13.1만 |
|---|
| 2025.11.06 | ₩126,222 | ₩126,222 | ₩117,068 | ₩117,417 | -6.98% | 12.7만 |
|---|
| 2025.11.05 | ₩123,850 | ₩127,622 | ₩122,216 | ₩127,106 | +2.63% | 10.2만 |
|---|
| 2025.11.04 | ₩121,571 | ₩128,826 | ₩118,489 | ₩120,566 | -0.83% | 16.7만 |
|---|
| 2025.11.03 | ₩132,575 | ₩134,022 | ₩124,640 | ₩128,527 | -3.05% | 16만 |
|---|
| 2025.10.31 | ₩126,503 | ₩127,951 | ₩121,746 | ₩124,198 | -1.82% | 12.5만 |
|---|
| 2025.10.30 | ₩123,582 | ₩126,316 | ₩121,813 | ₩122,188 | -1.13% | 8.5만 |
|---|
| 2025.10.29 | ₩131,301 | ₩131,443 | ₩124,547 | ₩127,643 | -2.79% | 15.5만 |
|---|
| 2025.10.28 | ₩134,317 | ₩136,341 | ₩129,445 | ₩130,068 | -3.16% | 12.3만 |
|---|
| 2025.10.27 | ₩136,743 | ₩137,198 | ₩133,111 | ₩135,590 | -0.84% | 19.4만 |
|---|
| 2025.10.24 | ₩128,433 | ₩133,124 | ₩127,388 | ₩133,057 | +3.60% | 12.9만 |
|---|
| 2025.10.23 | ₩119,521 | ₩124,423 | ₩118,234 | ₩122,496 | +2.49% | 15.4만 |
|---|
| 2025.10.22 | ₩124,547 | ₩127,294 | ₩113,698 | ₩117,712 | -5.49% | 21.8만 |
|---|
| 2025.10.21 | ₩133,808 | ₩134,417 | ₩127,080 | ₩128,929 | -3.65% | 15.6만 |
|---|
| 2025.10.20 | ₩136,421 | ₩140,804 | ₩133,084 | ₩134,840 | -1.16% | 16.6만 |
|---|
| 2025.10.17 | ₩125,043 | ₩129,278 | ₩122,871 | ₩128,849 | +3.04% | 29.3만 |
|---|
| 2025.10.16 | ₩144,248 | ₩144,248 | ₩131,744 | ₩132,146 | -8.39% | 29만 |
|---|
| 2025.10.15 | ₩145,910 | ₩146,942 | ₩137,788 | ₩144,864 | -0.72% | 33.8만 |
|---|
| 2025.10.14 | ₩130,738 | ₩144,020 | ₩126,061 | ₩139,919 | +7.02% | 22.6만 |
|---|
| 2025.10.13 | ₩129,559 | ₩135,778 | ₩125,632 | ₩135,778 | +4.80% | 21.5만 |
|---|
| 2025.10.10 | ₩135,778 | ₩141,567 | ₩123,233 | ₩124,453 | -8.34% | 42.1만 |
|---|