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 | ₩82,195 | ₩82,195 | ₩79,834 | ₩80,692 | -1.83% | 8.1만 |
| 2026.10.08 | ₩82,597 | ₩82,799 | ₩78,895 | ₩80,384 | -2.68% | 19.7만 |
| 2026.10.07 | ₩84,905 | ₩85,401 | ₩83,013 | ₩83,872 | -1.22% | 7.5만 |
| 2026.10.06 | ₩88,996 | ₩89,815 | ₩87,413 | ₩87,749 | -1.40% | 7.6만 |
| 2026.10.05 | ₩89,815 | ₩89,815 | ₩87,393 | ₩88,366 | -1.61% | 9.1만 |
| 2026.10.02 | ₩91,210 | ₩92,860 | ₩87,910 | ₩88,661 | -2.79% | 26.2만 |
| 2026.10.01 | ₩88,513 | ₩89,372 | ₩86,421 | ₩88,674 | +0.18% | 23만 |
| 2026.09.30 | ₩92,243 | ₩92,565 | ₩88,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,567 |
| -3.98% |
| 20.9만 |
| 2026.09.29 | ₩92,578 | ₩92,578 | ₩90,137 | ₩90,365 | -2.39% | 70.7만 |
|---|
| 2026.09.28 | ₩93,169 | ₩94,269 | ₩90,968 | ₩91,304 | -2.00% | 13.1만 |
|---|
| 2026.09.25 | ₩97,596 | ₩97,596 | ₩93,195 | ₩94,349 | -3.33% | 76.1만 |
|---|
| 2026.09.24 | ₩95,959 | ₩98,052 | ₩95,369 | ₩96,925 | +1.01% | 12.4만 |
|---|
| 2026.09.23 | ₩99,796 | ₩100,386 | ₩97,180 | ₩97,354 | -2.45% | 25.2만 |
|---|
| 2026.09.22 | ₩98,172 | ₩101,043 | ₩98,172 | ₩100,453 | +2.32% | 15.8만 |
|---|
| 2026.09.21 | ₩99,688 | ₩99,903 | ₩98,112 | ₩99,031 | -0.66% | 8.3만 |
|---|
| 2026.09.18 | ₩90,834 | ₩96,254 | ₩90,405 | ₩96,174 | +5.88% | 12.6만 |
|---|
| 2026.09.17 | ₩89,466 | ₩90,043 | ₩87,051 | ₩88,813 | -0.73% | 5.4만 |
|---|
| 2026.09.16 | ₩87,306 | ₩87,937 | ₩84,636 | ₩86,340 | -1.11% | 6.3만 |
|---|
| 2026.09.15 | ₩89,104 | ₩89,104 | ₩85,763 | ₩86,649 | -2.76% | 8.9만 |
|---|
| 2026.09.14 | ₩88,460 | ₩91,679 | ₩88,460 | ₩90,405 | +2.20% | 8.8만 |
|---|
| 2026.09.11 | ₩90,593 | ₩93,370 | ₩89,573 | ₩91,323 | +0.81% | 7.6만 |
|---|
| 2026.09.10 | ₩88,674 | ₩91,197 | ₩88,500 | ₩89,037 | +0.41% | 6.7만 |
|---|
| 2026.09.09 | ₩94,376 | ₩94,671 | ₩91,398 | ₩91,489 | -3.06% | 5.7만 |
|---|
| 2026.09.08 | ₩92,458 | ₩95,429 | ₩92,149 | ₩93,906 | +1.57% | 7.4만 |
|---|
| 2026.09.04 | ₩91,921 | ₩93,222 | ₩91,438 | ₩92,971 | +1.14% | 4.5만 |
|---|
| 2026.09.03 | ₩86,622 | ₩93,303 | ₩86,622 | ₩93,264 | +7.67% | 11.2만 |
|---|
| 2026.09.02 | ₩83,456 | ₩85,763 | ₩82,651 | ₩85,428 | +2.36% | 2.6만 |
|---|
| 2026.09.01 | ₩85,643 | ₩85,683 | ₩83,778 | ₩83,845 | -2.10% | 4만 |
|---|
| 2026.08.31 | ₩86,126 | ₩87,829 | ₩85,039 | ₩87,601 | +1.71% | 4.5만 |
|---|
| 2026.08.28 | ₩90,499 | ₩90,727 | ₩85,703 | ₩86,403 | -4.53% | 5.5만 |
|---|
| 2026.08.27 | ₩90,834 | ₩94,202 | ₩90,378 | ₩92,458 | +1.79% | 4.2만 |
|---|
| 2026.08.26 | ₩90,150 | ₩90,781 | ₩88,621 | ₩89,278 | -0.97% | 5만 |
|---|
| 2026.08.25 | ₩87,346 | ₩91,773 | ₩87,212 | ₩91,505 | +4.76% | 4만 |
|---|
| 2026.08.24 | ₩88,071 | ₩89,995 | ₩86,649 | ₩87,615 | -0.52% | 9만 |
|---|
| 2026.08.21 | ₩89,882 | ₩92,042 | ₩86,676 | ₩88,433 | -1.61% | 14.7만 |
|---|
| 2026.08.20 | ₩85,173 | ₩87,199 | ₩84,516 | ₩86,837 | +1.95% | 6.7만 |
|---|
| 2026.08.19 | ₩80,397 | ₩84,234 | ₩78,452 | ₩82,498 | +2.61% | 7.2만 |
|---|
| 2026.08.18 | ₩82,141 | ₩83,121 | ₩79,706 | ₩80,035 | -2.56% | 5.7만 |
|---|
| 2026.08.17 | ₩82,664 | ₩84,429 | ₩82,651 | ₩84,006 | +1.62% | 4.3만 |
|---|
| 2026.08.14 | ₩81,269 | ₩83,107 | ₩80,931 | ₩82,639 | +1.69% | 3.2만 |
|---|
| 2026.08.13 | ₩82,772 | ₩85,146 | ₩81,377 | ₩82,128 | -0.78% | 7.1만 |
|---|
| 2026.08.12 | ₩83,912 | ₩84,435 | ₩82,094 | ₩82,718 | -1.42% | 3.8만 |
|---|
| 2026.08.11 | ₩82,557 | ₩82,839 | ₩80,424 | ₩80,961 | -1.93% | 5만 |
|---|
| 2026.08.10 | ₩83,684 | ₩83,684 | ₩80,236 | ₩80,236 | -4.12% | 5만 |
|---|
| 2026.08.07 | ₩84,851 | ₩84,851 | ₩81,980 | ₩83,885 | -1.14% | 14.1만 |
|---|
| 2026.08.06 | ₩83,188 | ₩85,079 | ₩82,490 | ₩82,906 | -0.34% | 7.2만 |
|---|
| 2026.08.05 | ₩87,320 | ₩88,648 | ₩84,945 | ₩84,958 | -2.70% | 8.2만 |
|---|
| 2026.08.04 | ₩86,743 | ₩88,621 | ₩86,313 | ₩87,320 | +0.67% | 8.2만 |
|---|
| 2026.08.03 | ₩82,705 | ₩87,883 | ₩81,484 | ₩87,105 | +5.32% | 6.5만 |
|---|
| 2026.07.31 | ₩88,473 | ₩88,564 | ₩83,214 | ₩83,791 | -5.29% | 10.6만 |
|---|
| 2026.07.30 | ₩81,578 | ₩87,682 | ₩80,773 | ₩87,360 | +7.09% | 9.2만 |
|---|
| 2026.07.29 | ₩83,510 | ₩83,872 | ₩77,446 | ₩77,956 | -6.65% | 13.1만 |
|---|
| 2026.07.28 | ₩84,382 | ₩84,838 | ₩81,001 | ₩84,060 | -0.38% | 13.1만 |
|---|
| 2026.07.27 | ₩87,789 | ₩88,540 | ₩84,315 | ₩86,501 | -1.47% | 11.9만 |
|---|
| 2026.07.24 | ₩89,761 | ₩89,761 | ₩86,032 | ₩86,340 | -3.81% | 8.1만 |
|---|
| 2026.07.23 | ₩89,104 | ₩93,195 | ₩89,104 | ₩90,593 | +1.67% | 7.8만 |
|---|
| 2026.07.22 | ₩89,815 | ₩93,115 | ₩89,815 | ₩90,861 | +1.17% | 10.5만 |
|---|
| 2026.07.21 | ₩89,131 | ₩92,833 | ₩89,131 | ₩91,673 | +2.85% | 10.7만 |
|---|
| 2026.07.20 | ₩84,610 | ₩88,540 | ₩84,610 | ₩87,373 | +3.27% | 9.2만 |
|---|
| 2026.07.17 | ₩81,712 | ₩84,140 | ₩79,659 | ₩82,812 | +1.35% | 9.5만 |
|---|
| 2026.07.16 | ₩88,004 | ₩88,272 | ₩83,711 | ₩84,395 | -4.10% | 14만 |
|---|
| 2026.07.15 | ₩89,050 | ₩90,593 | ₩86,729 | ₩89,238 | +0.21% | 16.2만 |
|---|
| 2026.07.14 | ₩88,889 | ₩89,560 | ₩86,541 | ₩87,923 | -1.09% | 16.6만 |
|---|
| 2026.07.13 | ₩87,655 | ₩89,238 | ₩84,811 | ₩86,032 | -1.85% | 19.5만 |
|---|
| 2026.07.10 | ₩92,082 | ₩92,428 | ₩88,433 | ₩89,224 | -3.10% | 17.9만 |
|---|
| 2026.07.09 | ₩90,070 | ₩91,760 | ₩89,090 | ₩90,378 | +0.34% | 11만 |
|---|
| 2026.07.08 | ₩85,696 | ₩88,353 | ₩85,428 | ₩88,299 | +3.04% | 8.2만 |
|---|
| 2026.07.07 | ₩90,687 | ₩91,297 | ₩85,857 | ₩87,360 | -3.67% | 16.6만 |
|---|
| 2026.07.06 | ₩89,855 | ₩93,920 | ₩89,855 | ₩92,270 | +2.69% | 10.9만 |
|---|
| 2026.07.02 | ₩93,169 | ₩95,141 | ₩87,527 | ₩88,460 | -5.05% | 28.7만 |
|---|
| 2026.07.01 | ₩92,364 | ₩94,416 | ₩90,405 | ₩92,404 | +0.04% | 19.4만 |
|---|
| 2026.06.30 | ₩93,920 | ₩94,550 | ₩92,592 | ₩93,839 | -0.09% | 20.6만 |
|---|
| 2026.06.29 | ₩99,353 | ₩99,541 | ₩92,538 | ₩95,677 | -3.70% | 11.8만 |
|---|
| 2026.06.26 | ₩93,947 | ₩98,722 | ₩93,209 | ₩97,850 | +4.16% | 17.6만 |
|---|
| 2026.06.25 | ₩100,614 | ₩101,218 | ₩93,906 | ₩95,650 | -4.93% | 14.6만 |
|---|
| 2026.06.24 | ₩104,343 | ₩104,343 | ₩96,750 | ₩98,977 | -5.14% | 24.5만 |
|---|
| 2026.06.23 | ₩101,419 | ₩107,080 | ₩100,896 | ₩103,646 | +2.20% | 10.9만 |
|---|
| 2026.06.22 | ₩106,490 | ₩112,795 | ₩105,926 | ₩105,926 | -0.53% | 8만 |
|---|
| 2026.06.18 | ₩106,034 | ₩106,698 | ₩103,840 | ₩105,913 | -0.11% | 8.6만 |
|---|
| 2026.06.17 | ₩104,518 | ₩108,764 | ₩103,431 | ₩103,592 | -0.89% | 11.3만 |
|---|
| 2026.06.16 | ₩105,376 | ₩108,462 | ₩105,068 | ₩105,229 | -0.14% | 12.1만 |
|---|
| 2026.06.15 | ₩107,080 | ₩107,784 | ₩105,564 | ₩105,779 | -1.22% | 12.5만 |
|---|
| 2026.06.12 | ₩100,534 | ₩104,692 | ₩100,104 | ₩101,795 | +1.25% | 25.4만 |
|---|
| 2026.06.11 | ₩94,617 | ₩100,762 | ₩93,853 | ₩100,480 | +6.20% | 17.5만 |
|---|
| 2026.06.10 | ₩96,791 | ₩100,520 | ₩94,020 | ₩94,020 | -2.86% | 15.7만 |
|---|
| 2026.06.09 | ₩102,532 | ₩104,504 | ₩94,403 | ₩98,575 | -3.86% | 35.1만 |
|---|
| 2026.06.08 | ₩98,669 | ₩102,398 | ₩97,622 | ₩101,392 | +2.76% | 38.7만 |
|---|
| 2026.06.05 | ₩102,237 | ₩102,237 | ₩92,900 | ₩95,905 | -6.19% | 39.1만 |
|---|
| 2026.06.04 | ₩102,988 | ₩106,772 | ₩102,210 | ₩105,631 | +2.57% | 12.3만 |
|---|
| 2026.06.03 | ₩107,536 | ₩109,736 | ₩105,792 | ₩106,181 | -1.26% | 22.3만 |
|---|
| 2026.06.02 | ₩109,079 | ₩111,655 | ₩107,147 | ₩108,301 | -0.71% | 12.9만 |
|---|
| 2026.06.01 | ₩105,792 | ₩112,044 | ₩104,639 | ₩110,581 | +4.53% | 13.1만 |
|---|
| 2026.05.29 | ₩107,697 | ₩108,200 | ₩104,504 | ₩108,033 | +0.31% | 12.2만 |
|---|
| 2026.05.28 | ₩104,115 | ₩108,851 | ₩102,834 | ₩108,529 | +4.24% | 8.7만 |
|---|
| 2026.05.27 | ₩102,224 | ₩106,235 | ₩100,560 | ₩105,631 | +3.33% | 14.1만 |
|---|
| 2026.05.26 | ₩102,519 | ₩104,639 | ₩101,553 | ₩102,760 | +0.24% | 16.5만 |
|---|
| 2026.05.22 | ₩100,614 | ₩102,076 | ₩99,125 | ₩100,292 | -0.32% | 18.1만 |
|---|
| 2026.05.21 | ₩96,750 | ₩100,480 | ₩96,187 | ₩100,453 | +3.83% | 10.3만 |
|---|
| 2026.05.20 | ₩94,255 | ₩98,038 | ₩93,370 | ₩96,636 | +2.53% | 12.5만 |
|---|
| 2026.05.19 | ₩92,243 | ₩94,108 | ₩90,123 | ₩93,209 | +1.05% | 16.7만 |
|---|
| 2026.05.18 | ₩96,455 | ₩96,455 | ₩91,800 | ₩94,232 | -2.30% | 11.3만 |
|---|
| 2026.05.15 | ₩98,857 | ₩98,857 | ₩94,477 | ₩95,395 | -3.50% | 7.5만 |
|---|
| 2026.05.14 | ₩98,172 | ₩102,828 | ₩96,328 | ₩102,049 | +3.95% | 9.3만 |
|---|
| 2026.05.13 | ₩98,481 | ₩99,541 | ₩95,878 | ₩98,494 | +0.01% | 11.5만 |
|---|
| 2026.05.12 | ₩98,253 | ₩98,957 | ₩94,295 | ₩98,056 | -0.20% | 16.9만 |
|---|
| 2026.05.11 | ₩97,341 | ₩102,767 | ₩95,583 | ₩100,292 | +3.03% | 13.4만 |
|---|
| 2026.05.08 | ₩99,071 | ₩99,460 | ₩95,999 | ₩98,763 | -0.31% | 11만 |
|---|
| 2026.05.07 | ₩100,440 | ₩100,440 | ₩95,550 | ₩97,676 | -2.75% | 15만 |
|---|
| 2026.05.06 | ₩98,776 | ₩102,371 | ₩98,186 | ₩102,371 | +3.64% | 32.5만 |
|---|
| 2026.05.05 | ₩92,914 | ₩95,489 | ₩91,961 | ₩95,449 | +2.73% | 6.2만 |
|---|
| 2026.05.04 | ₩89,211 | ₩92,028 | ₩89,104 | ₩91,438 | +2.50% | 11.9만 |
|---|
| 2026.05.01 | ₩88,218 | ₩90,351 | ₩88,218 | ₩88,768 | +0.62% | 13.1만 |
|---|
| 2026.04.30 | ₩84,073 | ₩87,400 | ₩84,073 | ₩87,105 | +3.61% | 8.4만 |
|---|
| 2026.04.29 | ₩85,508 | ₩85,508 | ₩82,208 | ₩83,000 | -2.93% | 9.3만 |
|---|
| 2026.04.28 | ₩85,669 | ₩86,206 | ₩83,818 | ₩85,737 | +0.08% | 9.8만 |
|---|
| 2026.04.27 | ₩89,385 | ₩89,761 | ₩86,823 | ₩87,735 | -1.85% | 8.5만 |
|---|
| 2026.04.24 | ₩91,062 | ₩91,425 | ₩88,795 | ₩89,372 | -1.86% | 12.3만 |
|---|
| 2026.04.23 | ₩90,700 | ₩92,458 | ₩88,004 | ₩89,828 | -0.96% | 9.3만 |
|---|
| 2026.04.22 | ₩90,968 | ₩92,619 | ₩90,840 | ₩91,505 | +0.59% | 8.6만 |
|---|
| 2026.04.21 | ₩91,948 | ₩91,948 | ₩87,682 | ₩87,937 | -4.36% | 17.3만 |
|---|
| 2026.04.20 | ₩88,674 | ₩91,706 | ₩88,487 | ₩91,438 | +3.12% | 9.3만 |
|---|
| 2026.04.17 | ₩88,835 | ₩91,804 | ₩88,192 | ₩90,579 | +1.96% | 13.6만 |
|---|
| 2026.04.16 | ₩87,239 | ₩87,333 | ₩83,684 | ₩86,541 | -0.80% | 7만 |
|---|
| 2026.04.15 | ₩85,844 | ₩87,051 | ₩84,690 | ₩87,051 | +1.41% | 53.9만 |
|---|
| 2026.04.14 | ₩84,100 | ₩86,649 | ₩83,657 | ₩85,361 | +1.50% | 7.8만 |
|---|
| 2026.04.13 | ₩76,534 | ₩81,658 | ₩76,118 | ₩81,538 | +6.54% | 8.3만 |
|---|
| 2026.04.10 | ₩77,902 | ₩79,599 | ₩77,661 | ₩78,103 | +0.26% | 7.2만 |
|---|
| 2026.04.09 | ₩76,011 | ₩78,694 | ₩75,420 | ₩77,332 | +1.74% | 9.2만 |
|---|
| 2026.04.08 | ₩77,580 | ₩77,915 | ₩75,487 | ₩76,990 | -0.76% | 7.6만 |
|---|
| 2026.04.07 | ₩71,543 | ₩72,831 | ₩70,121 | ₩72,831 | +1.80% | 6.9만 |
|---|
| 2026.04.06 | ₩71,235 | ₩73,354 | ₩71,235 | ₩72,630 | +1.96% | 7.1만 |
|---|
| 2026.04.02 | ₩67,036 | ₩70,832 | ₩66,741 | ₩70,792 | +5.60% | 11.2만 |
|---|
| 2026.04.01 | ₩70,899 | ₩71,610 | ₩69,652 | ₩70,041 | -1.21% | 6.9만 |
|---|
| 2026.03.31 | ₩67,036 | ₩69,840 | ₩66,191 | ₩69,732 | +4.02% | 10.3만 |
|---|
| 2026.03.30 | ₩69,330 | ₩69,511 | ₩64,862 | ₩65,520 | -5.50% | 10.3만 |
|---|
| 2026.03.27 | ₩70,443 | ₩70,443 | ₩67,344 | ₩68,069 | -3.37% | 8.2만 |
|---|
| 2026.03.26 | ₩74,092 | ₩75,393 | ₩71,503 | ₩71,758 | -3.15% | 11만 |
|---|
| 2026.03.25 | ₩76,011 | ₩77,137 | ₩74,682 | ₩75,587 | -0.56% | 5.9만 |
|---|
| 2026.03.24 | ₩74,575 | ₩75,568 | ₩72,885 | ₩73,907 | -0.90% | 6.2만 |
|---|
| 2026.03.23 | ₩73,891 | ₩77,043 | ₩73,891 | ₩75,823 | +2.61% | 19.8만 |
|---|
| 2026.03.20 | ₩75,501 | ₩75,769 | ₩72,040 | ₩73,059 | -3.23% | 31.3만 |
|---|
| 2026.03.19 | ₩74,240 | ₩76,802 | ₩73,073 | ₩76,064 | +2.46% | 9.9만 |
|---|
| 2026.03.18 | ₩77,312 | ₩78,372 | ₩75,876 | ₩75,997 | -1.70% | 5.4만 |
|---|
| 2026.03.17 | ₩77,567 | ₩79,763 | ₩77,312 | ₩78,774 | +1.56% | 9만 |
|---|
| 2026.03.16 | ₩78,157 | ₩78,640 | ₩76,628 | ₩77,889 | -0.34% | 10.9만 |
|---|
| 2026.03.13 | ₩76,306 | ₩77,983 | ₩74,548 | ₩74,803 | -1.97% | 11.6만 |
|---|
| 2026.03.12 | ₩74,575 | ₩74,749 | ₩72,657 | ₩74,065 | -0.68% | 6.6만 |
|---|
| 2026.03.11 | ₩75,139 | ₩77,325 | ₩74,562 | ₩75,943 | +1.07% | 10.1만 |
|---|
| 2026.03.10 | ₩75,273 | ₩76,467 | ₩74,562 | ₩74,978 | -0.39% | 8.7만 |
|---|
| 2026.03.09 | ₩72,080 | ₩75,098 | ₩71,101 | ₩74,951 | +3.98% | 7.6만 |
|---|
| 2026.03.06 | ₩74,991 | ₩75,407 | ₩72,321 | ₩72,590 | -3.20% | 9.9만 |
|---|
| 2026.03.05 | ₩78,855 | ₩79,731 | ₩75,300 | ₩77,178 | -2.13% | 14.6만 |
|---|
| 2026.03.04 | ₩76,883 | ₩80,612 | ₩76,883 | ₩80,062 | +4.14% | 5.3만 |
|---|
| 2026.03.03 | ₩74,817 | ₩75,568 | ₩72,375 | ₩73,931 | -1.18% | 12.8만 |
|---|
| 2026.03.02 | ₩73,797 | ₩78,774 | ₩73,797 | ₩77,473 | +4.98% | 11만 |
|---|
| 2026.02.27 | ₩77,406 | ₩77,500 | ₩74,817 | ₩75,970 | -1.85% | 7.2만 |
|---|
| 2026.02.26 | ₩79,002 | ₩80,008 | ₩76,842 | ₩78,720 | -0.36% | 13.6만 |
|---|
| 2026.02.25 | ₩79,485 | ₩80,585 | ₩79,069 | ₩79,069 | -0.52% | 8.2만 |
|---|
| 2026.02.24 | ₩72,952 | ₩77,567 | ₩72,818 | ₩77,231 | +5.87% | 10.8만 |
|---|
| 2026.02.23 | ₩73,301 | ₩74,428 | ₩72,643 | ₩73,945 | +0.88% | 12.3만 |
|---|
| 2026.02.20 | ₩75,608 | ₩77,808 | ₩74,199 | ₩74,548 | -1.40% | 10.5만 |
|---|
| 2026.02.19 | ₩74,186 | ₩76,225 | ₩73,133 | ₩76,051 | +2.51% | 7.1만 |
|---|
| 2026.02.18 | ₩75,541 | ₩77,969 | ₩74,951 | ₩75,702 | +0.21% | 6.4만 |
|---|
| 2026.02.17 | ₩76,722 | ₩77,178 | ₩74,441 | ₩75,742 | -1.28% | 11.6만 |
|---|
| 2026.02.13 | ₩76,869 | ₩79,633 | ₩75,259 | ₩78,050 | +1.54% | 7.9만 |
|---|
| 2026.02.12 | ₩78,855 | ₩78,855 | ₩74,602 | ₩75,380 | -4.41% | 13.9만 |
|---|
| 2026.02.11 | ₩80,612 | ₩80,612 | ₩76,373 | ₩78,372 | -2.78% | 13.4만 |
|---|
| 2026.02.10 | ₩81,444 | ₩82,973 | ₩80,223 | ₩80,223 | -1.50% | 10.9만 |
|---|
| 2026.02.09 | ₩77,419 | ₩82,946 | ₩77,419 | ₩82,611 | +6.71% | 15.6만 |
|---|
| 2026.02.06 | ₩73,609 | ₩78,720 | ₩72,898 | ₩78,412 | +6.52% | 22만 |
|---|
| 2026.02.05 | ₩74,723 | ₩76,708 | ₩68,668 | ₩68,981 | -7.68% | 39.9만 |
|---|
| 2026.02.04 | ₩82,275 | ₩82,571 | ₩75,608 | ₩78,157 | -5.01% | 31.4만 |
|---|
| 2026.02.03 | ₩85,187 | ₩86,367 | ₩80,250 | ₩83,765 | -1.67% | 58.4만 |
|---|
| 2026.02.02 | ₩84,797 | ₩87,373 | ₩84,006 | ₩85,187 | +0.46% | 19.3만 |
|---|
| 2026.01.30 | ₩90,325 | ₩91,096 | ₩86,461 | ₩87,521 | -3.10% | 18.6만 |
|---|
| 2026.01.29 | ₩95,355 | ₩95,355 | ₩89,775 | ₩91,666 | -3.87% | 42.2만 |
|---|
| 2026.01.28 | ₩97,207 | ₩98,199 | ₩94,430 | ₩96,160 | -1.08% | 21.1만 |
|---|
| 2026.01.27 | ₩92,994 | ₩96,858 | ₩92,297 | ₩96,509 | +3.78% | 18만 |
|---|
| 2026.01.26 | ₩94,899 | ₩95,463 | ₩92,230 | ₩92,310 | -2.73% | 14.8만 |
|---|
| 2026.01.23 | ₩93,182 | ₩98,058 | ₩90,861 | ₩95,543 | +2.53% | 59.4만 |
|---|
| 2026.01.22 | ₩96,589 | ₩96,737 | ₩93,491 | ₩93,719 | -2.97% | 13.3만 |
|---|
| 2026.01.21 | ₩95,919 | ₩98,857 | ₩91,760 | ₩95,409 | -0.53% | 28.8만 |
|---|
| 2026.01.20 | ₩95,503 | ₩98,115 | ₩94,309 | ₩95,248 | -0.27% | 59.8만 |
|---|
| 2026.01.16 | ₩97,783 | ₩101,647 | ₩96,683 | ₩100,788 | +3.07% | 5.8만 |
|---|
| 2026.01.15 | ₩99,501 | ₩99,501 | ₩96,106 | ₩97,207 | -2.31% | 10.3만 |
|---|
| 2026.01.14 | ₩98,213 | ₩99,863 | ₩96,469 | ₩98,454 | +0.25% | 14.9만 |
|---|
| 2026.01.13 | ₩96,281 | ₩97,542 | ₩95,074 | ₩96,783 | +0.52% | 23.5만 |
|---|
| 2026.01.12 | ₩91,197 | ₩95,422 | ₩90,714 | ₩94,817 | +3.97% | 10.8만 |
|---|
| 2026.01.09 | ₩92,847 | ₩94,416 | ₩91,076 | ₩91,344 | -1.62% | 9.2만 |
|---|
| 2026.01.08 | ₩89,882 | ₩93,249 | ₩89,415 | ₩91,914 | +2.26% | 11.6만 |
|---|
| 2026.01.07 | ₩92,256 | ₩93,088 | ₩90,821 | ₩90,848 | -1.53% | 8.7만 |
|---|
| 2026.01.06 | ₩94,134 | ₩94,188 | ₩89,385 | ₩92,726 | -1.50% | 13.5만 |
|---|
| 2026.01.05 | ₩89,976 | ₩94,376 | ₩89,842 | ₩93,611 | +4.04% | 16.1만 |
|---|
| 2026.01.02 | ₩82,410 | ₩87,039 | ₩81,538 | ₩86,790 | +5.31% | 11.1만 |
|---|
| 2025.12.31 | ₩81,631 | ₩82,529 | ₩80,035 | ₩80,438 | -1.46% | 9.5만 |
|---|
| 2025.12.30 | ₩83,751 | ₩84,072 | ₩81,625 | ₩81,645 | -2.51% | 12.7만 |
|---|
| 2025.12.29 | ₩83,416 | ₩86,602 | ₩83,080 | ₩83,282 | -0.16% | 8.2만 |
|---|
| 2025.12.26 | ₩88,151 | ₩88,151 | ₩84,516 | ₩84,784 | -3.82% | 17.1만 |
|---|
| 2025.12.24 | ₩86,998 | ₩87,762 | ₩86,327 | ₩87,668 | +0.77% | 1.7만 |
|---|
| 2025.12.23 | ₩87,762 | ₩88,835 | ₩86,904 | ₩87,266 | -0.57% | 7.8만 |
|---|
| 2025.12.22 | ₩90,767 | ₩91,836 | ₩88,970 | ₩89,211 | -1.71% | 9.3만 |
|---|
| 2025.12.19 | ₩83,416 | ₩87,896 | ₩83,416 | ₩87,668 | +5.10% | 10.2만 |
|---|
| 2025.12.18 | ₩83,899 | ₩85,911 | ₩81,310 | ₩81,631 | -2.70% | 5.2만 |
|---|
| 2025.12.17 | ₩85,280 | ₩87,320 | ₩80,813 | ₩80,813 | -5.24% | 7.6만 |
|---|
| 2025.12.16 | ₩82,705 | ₩84,435 | ₩80,491 | ₩83,765 | +1.28% | 14.2만 |
|---|
| 2025.12.15 | ₩91,143 | ₩91,143 | ₩82,772 | ₩82,933 | -9.01% | 10.9만 |
|---|
| 2025.12.12 | ₩96,549 | ₩98,226 | ₩90,995 | ₩91,156 | -5.59% | 6.7만 |
|---|
| 2025.12.11 | ₩95,074 | ₩97,542 | ₩92,525 | ₩97,542 | +2.60% | 6.3만 |
|---|
| 2025.12.10 | ₩99,138 | ₩101,312 | ₩97,448 | ₩98,709 | -0.43% | 5.4만 |
|---|
| 2025.12.09 | ₩96,710 | ₩102,895 | ₩95,919 | ₩100,507 | +3.93% | 5.1만 |
|---|
| 2025.12.08 | ₩97,757 | ₩98,011 | ₩95,261 | ₩97,528 | -0.23% | 7.3만 |
|---|
| 2025.12.05 | ₩98,763 | ₩98,763 | ₩95,302 | ₩96,402 | -2.39% | 5.1만 |
|---|
| 2025.12.04 | ₩96,965 | ₩100,949 | ₩95,664 | ₩100,198 | +3.33% | 7.8만 |
|---|
| 2025.12.03 | ₩94,564 | ₩97,924 | ₩93,571 | ₩97,783 | +3.40% | 5.3만 |
|---|
| 2025.12.02 | ₩99,018 | ₩100,091 | ₩94,188 | ₩94,202 | -4.86% | 8.3만 |
|---|
| 2025.12.01 | ₩96,267 | ₩98,883 | ₩95,100 | ₩97,582 | +1.37% | 9.7만 |
|---|
| 2025.11.28 | ₩100,091 | ₩103,479 | ₩99,849 | ₩101,888 | +1.80% | 9.5만 |
|---|
| 2025.11.26 | ₩94,188 | ₩98,307 | ₩92,230 | ₩97,113 | +3.10% | 9.3만 |
|---|
| 2025.11.25 | ₩90,003 | ₩92,256 | ₩86,924 | ₩92,082 | +2.31% | 9.2만 |
|---|
| 2025.11.24 | ₩84,717 | ₩91,894 | ₩84,717 | ₩91,706 | +8.25% | 14.7만 |
|---|
| 2025.11.21 | ₩82,772 | ₩84,838 | ₩78,739 | ₩82,919 | +0.18% | 16.8만 |
|---|
| 2025.11.20 | ₩92,619 | ₩94,671 | ₩83,778 | ₩83,993 | -9.31% | 17.9만 |
|---|
| 2025.11.19 | ₩91,505 | ₩92,390 | ₩86,219 | ₩87,387 | -4.50% | 10.2만 |
|---|
| 2025.11.18 | ₩87,413 | ₩92,927 | ₩87,132 | ₩90,928 | +4.02% | 17.9만 |
|---|
| 2025.11.17 | ₩88,835 | ₩92,323 | ₩86,541 | ₩88,943 | +0.12% | 15.3만 |
|---|
| 2025.11.14 | ₩88,138 | ₩94,617 | ₩86,743 | ₩90,043 | +2.16% | 19.6만 |
|---|
| 2025.11.13 | ₩100,627 | ₩101,727 | ₩92,820 | ₩93,397 | -7.19% | 22.7만 |
|---|
| 2025.11.12 | ₩110,944 | ₩110,997 | ₩103,002 | ₩105,001 | -5.36% | 15.6만 |
|---|
| 2025.11.11 | ₩112,822 | ₩112,822 | ₩108,153 | ₩109,388 | -3.04% | 9.5만 |
|---|
| 2025.11.10 | ₩123,084 | ₩123,272 | ₩114,552 | ₩115,076 | -6.51% | 10.4만 |
|---|
| 2025.11.07 | ₩113,130 | ₩118,094 | ₩109,414 | ₩117,128 | +3.53% | 13.1만 |
|---|
| 2025.11.06 | ₩126,344 | ₩126,344 | ₩117,182 | ₩117,531 | -6.98% | 12.7만 |
|---|
| 2025.11.05 | ₩123,970 | ₩127,746 | ₩122,335 | ₩127,230 | +2.63% | 10.2만 |
|---|
| 2025.11.04 | ₩121,689 | ₩128,951 | ₩118,604 | ₩120,683 | -0.83% | 16.7만 |
|---|
| 2025.11.03 | ₩132,703 | ₩134,152 | ₩124,761 | ₩128,652 | -3.05% | 16만 |
|---|
| 2025.10.31 | ₩126,626 | ₩128,075 | ₩121,864 | ₩124,319 | -1.82% | 12.5만 |
|---|
| 2025.10.30 | ₩123,702 | ₩126,438 | ₩121,931 | ₩122,306 | -1.13% | 8.5만 |
|---|
| 2025.10.29 | ₩131,429 | ₩131,571 | ₩124,667 | ₩127,766 | -2.79% | 15.5만 |
|---|
| 2025.10.28 | ₩134,447 | ₩136,473 | ₩129,571 | ₩130,195 | -3.16% | 12.3만 |
|---|
| 2025.10.27 | ₩136,875 | ₩137,331 | ₩133,240 | ₩135,722 | -0.84% | 19.4만 |
|---|
| 2025.10.24 | ₩128,558 | ₩133,253 | ₩127,511 | ₩133,186 | +3.60% | 12.9만 |
|---|
| 2025.10.23 | ₩119,637 | ₩124,544 | ₩118,349 | ₩122,615 | +2.49% | 15.4만 |
|---|
| 2025.10.22 | ₩124,667 | ₩127,418 | ₩113,808 | ₩117,826 | -5.49% | 21.8만 |
|---|
| 2025.10.21 | ₩133,937 | ₩134,548 | ₩127,203 | ₩129,054 | -3.65% | 15.6만 |
|---|
| 2025.10.20 | ₩136,553 | ₩140,940 | ₩133,213 | ₩134,970 | -1.16% | 16.6만 |
|---|
| 2025.10.17 | ₩125,164 | ₩129,403 | ₩122,991 | ₩128,974 | +3.04% | 29.3만 |
|---|
| 2025.10.16 | ₩144,388 | ₩144,388 | ₩131,871 | ₩132,274 | -8.39% | 29만 |
|---|
| 2025.10.15 | ₩146,051 | ₩147,084 | ₩137,922 | ₩145,005 | -0.72% | 33.8만 |
|---|
| 2025.10.14 | ₩130,865 | ₩144,160 | ₩126,183 | ₩140,055 | +7.02% | 22.6만 |
|---|
| 2025.10.13 | ₩129,685 | ₩135,909 | ₩125,754 | ₩135,909 | +4.80% | 21.5만 |
|---|
| 2025.10.10 | ₩135,909 | ₩141,705 | ₩123,353 | ₩124,574 | -8.34% | 42.1만 |
|---|