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 | ₩81,924 | ₩81,924 | ₩79,570 | ₩80,426 | -1.83% | 8.1만 |
| 2026.10.08 | ₩82,325 | ₩82,525 | ₩78,634 | ₩80,118 | -2.68% | 19.7만 |
| 2026.10.07 | ₩84,624 | ₩85,119 | ₩82,739 | ₩83,595 | -1.22% | 7.5만 |
| 2026.10.06 | ₩88,703 | ₩89,518 | ₩87,125 | ₩87,459 | -1.40% | 7.6만 |
| 2026.10.05 | ₩89,518 | ₩89,518 | ₩87,105 | ₩88,074 | -1.61% | 9.1만 |
| 2026.10.02 | ₩90,909 | ₩92,553 | ₩87,620 | ₩88,368 | -2.79% | 26.2만 |
| 2026.10.01 | ₩88,221 | ₩89,077 | ₩86,135 | ₩88,382 | +0.18% | 23만 |
| 2026.09.30 | ₩91,938 | ₩92,259 | ₩88,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,275 |
| -3.98% |
| 20.9만 |
| 2026.09.29 | ₩92,273 | ₩92,273 | ₩89,839 | ₩90,066 | -2.39% | 70.7만 |
|---|
| 2026.09.28 | ₩92,861 | ₩93,957 | ₩90,668 | ₩91,002 | -2.00% | 13.1만 |
|---|
| 2026.09.25 | ₩97,273 | ₩97,273 | ₩92,888 | ₩94,038 | -3.33% | 76.1만 |
|---|
| 2026.09.24 | ₩95,642 | ₩97,728 | ₩95,054 | ₩96,605 | +1.01% | 12.4만 |
|---|
| 2026.09.23 | ₩99,466 | ₩100,054 | ₩96,859 | ₩97,033 | -2.45% | 25.2만 |
|---|
| 2026.09.22 | ₩97,848 | ₩100,710 | ₩97,848 | ₩100,121 | +2.32% | 15.8만 |
|---|
| 2026.09.21 | ₩99,359 | ₩99,573 | ₩97,788 | ₩98,704 | -0.66% | 8.3만 |
|---|
| 2026.09.18 | ₩90,534 | ₩95,936 | ₩90,106 | ₩95,856 | +5.88% | 12.6만 |
|---|
| 2026.09.17 | ₩89,171 | ₩89,745 | ₩86,764 | ₩88,519 | -0.73% | 5.4만 |
|---|
| 2026.09.16 | ₩87,018 | ₩87,646 | ₩84,357 | ₩86,055 | -1.11% | 6.3만 |
|---|
| 2026.09.15 | ₩88,810 | ₩88,810 | ₩85,480 | ₩86,363 | -2.76% | 8.9만 |
|---|
| 2026.09.14 | ₩88,168 | ₩91,377 | ₩88,168 | ₩90,106 | +2.20% | 8.8만 |
|---|
| 2026.09.11 | ₩90,294 | ₩93,061 | ₩89,277 | ₩91,021 | +0.81% | 7.6만 |
|---|
| 2026.09.10 | ₩88,382 | ₩90,895 | ₩88,208 | ₩88,743 | +0.41% | 6.7만 |
|---|
| 2026.09.09 | ₩94,064 | ₩94,358 | ₩91,096 | ₩91,187 | -3.06% | 5.7만 |
|---|
| 2026.09.08 | ₩92,152 | ₩95,114 | ₩91,845 | ₩93,596 | +1.57% | 7.4만 |
|---|
| 2026.09.04 | ₩91,617 | ₩92,914 | ₩91,136 | ₩92,664 | +1.14% | 4.5만 |
|---|
| 2026.09.03 | ₩86,336 | ₩92,995 | ₩86,336 | ₩92,956 | +7.67% | 11.2만 |
|---|
| 2026.09.02 | ₩83,180 | ₩85,480 | ₩82,378 | ₩85,146 | +2.36% | 2.6만 |
|---|
| 2026.09.01 | ₩85,360 | ₩85,400 | ₩83,501 | ₩83,568 | -2.10% | 4만 |
|---|
| 2026.08.31 | ₩85,841 | ₩87,539 | ₩84,758 | ₩87,312 | +1.71% | 4.5만 |
|---|
| 2026.08.28 | ₩90,200 | ₩90,427 | ₩85,420 | ₩86,118 | -4.53% | 5.5만 |
|---|
| 2026.08.27 | ₩90,534 | ₩93,890 | ₩90,080 | ₩92,152 | +1.79% | 4.2만 |
|---|
| 2026.08.26 | ₩89,852 | ₩90,481 | ₩88,328 | ₩88,983 | -0.97% | 5만 |
|---|
| 2026.08.25 | ₩87,058 | ₩91,470 | ₩86,924 | ₩91,203 | +4.76% | 4만 |
|---|
| 2026.08.24 | ₩87,780 | ₩89,697 | ₩86,363 | ₩87,325 | -0.52% | 9만 |
|---|
| 2026.08.21 | ₩89,585 | ₩91,738 | ₩86,389 | ₩88,141 | -1.61% | 14.7만 |
|---|
| 2026.08.20 | ₩84,892 | ₩86,911 | ₩84,237 | ₩86,550 | +1.95% | 6.7만 |
|---|
| 2026.08.19 | ₩80,132 | ₩83,956 | ₩78,193 | ₩82,226 | +2.61% | 7.2만 |
|---|
| 2026.08.18 | ₩81,870 | ₩82,846 | ₩79,443 | ₩79,771 | -2.56% | 5.7만 |
|---|
| 2026.08.17 | ₩82,391 | ₩84,150 | ₩82,378 | ₩83,729 | +1.62% | 4.3만 |
|---|
| 2026.08.14 | ₩81,001 | ₩82,833 | ₩80,664 | ₩82,366 | +1.69% | 3.2만 |
|---|
| 2026.08.13 | ₩82,498 | ₩84,865 | ₩81,108 | ₩81,857 | -0.78% | 7.1만 |
|---|
| 2026.08.12 | ₩83,635 | ₩84,156 | ₩81,823 | ₩82,445 | -1.42% | 3.8만 |
|---|
| 2026.08.11 | ₩82,285 | ₩82,565 | ₩80,159 | ₩80,693 | -1.93% | 5만 |
|---|
| 2026.08.10 | ₩83,408 | ₩83,408 | ₩79,971 | ₩79,971 | -4.12% | 5만 |
|---|
| 2026.08.07 | ₩84,571 | ₩84,571 | ₩81,710 | ₩83,608 | -1.14% | 14.1만 |
|---|
| 2026.08.06 | ₩82,913 | ₩84,798 | ₩82,218 | ₩82,632 | -0.34% | 7.2만 |
|---|
| 2026.08.05 | ₩87,031 | ₩88,355 | ₩84,665 | ₩84,678 | -2.70% | 8.2만 |
|---|
| 2026.08.04 | ₩86,456 | ₩88,328 | ₩86,028 | ₩87,031 | +0.67% | 8.2만 |
|---|
| 2026.08.03 | ₩82,432 | ₩87,593 | ₩81,215 | ₩86,817 | +5.32% | 6.5만 |
|---|
| 2026.07.31 | ₩88,181 | ₩88,272 | ₩82,940 | ₩83,515 | -5.29% | 10.6만 |
|---|
| 2026.07.30 | ₩81,308 | ₩87,392 | ₩80,506 | ₩87,071 | +7.09% | 9.2만 |
|---|
| 2026.07.29 | ₩83,234 | ₩83,595 | ₩77,190 | ₩77,698 | -6.65% | 13.1만 |
|---|
| 2026.07.28 | ₩84,103 | ₩84,558 | ₩80,733 | ₩83,782 | -0.38% | 13.1만 |
|---|
| 2026.07.27 | ₩87,499 | ₩88,248 | ₩84,036 | ₩86,216 | -1.47% | 11.9만 |
|---|
| 2026.07.24 | ₩89,465 | ₩89,465 | ₩85,748 | ₩86,055 | -3.81% | 8.1만 |
|---|
| 2026.07.23 | ₩88,810 | ₩92,888 | ₩88,810 | ₩90,294 | +1.67% | 7.8만 |
|---|
| 2026.07.22 | ₩89,518 | ₩92,807 | ₩89,518 | ₩90,561 | +1.17% | 10.5만 |
|---|
| 2026.07.21 | ₩88,836 | ₩92,527 | ₩88,836 | ₩91,370 | +2.85% | 10.7만 |
|---|
| 2026.07.20 | ₩84,330 | ₩88,248 | ₩84,330 | ₩87,085 | +3.27% | 9.2만 |
|---|
| 2026.07.17 | ₩81,442 | ₩83,862 | ₩79,396 | ₩82,539 | +1.35% | 9.5만 |
|---|
| 2026.07.16 | ₩87,713 | ₩87,981 | ₩83,434 | ₩84,116 | -4.10% | 14만 |
|---|
| 2026.07.15 | ₩88,756 | ₩90,294 | ₩86,443 | ₩88,943 | +0.21% | 16.2만 |
|---|
| 2026.07.14 | ₩88,596 | ₩89,264 | ₩86,256 | ₩87,633 | -1.09% | 16.6만 |
|---|
| 2026.07.13 | ₩87,365 | ₩88,943 | ₩84,531 | ₩85,748 | -1.85% | 19.5만 |
|---|
| 2026.07.10 | ₩91,778 | ₩92,123 | ₩88,141 | ₩88,930 | -3.10% | 17.9만 |
|---|
| 2026.07.09 | ₩89,772 | ₩91,457 | ₩88,796 | ₩90,080 | +0.34% | 11만 |
|---|
| 2026.07.08 | ₩85,413 | ₩88,061 | ₩85,146 | ₩88,007 | +3.04% | 8.2만 |
|---|
| 2026.07.07 | ₩90,387 | ₩90,996 | ₩85,574 | ₩87,071 | -3.67% | 16.6만 |
|---|
| 2026.07.06 | ₩89,558 | ₩93,610 | ₩89,558 | ₩91,965 | +2.69% | 10.9만 |
|---|
| 2026.07.02 | ₩92,861 | ₩94,826 | ₩87,238 | ₩88,168 | -5.05% | 28.7만 |
|---|
| 2026.07.01 | ₩92,059 | ₩94,104 | ₩90,106 | ₩92,099 | +0.04% | 19.4만 |
|---|
| 2026.06.30 | ₩93,610 | ₩94,238 | ₩92,286 | ₩93,529 | -0.09% | 20.6만 |
|---|
| 2026.06.29 | ₩99,025 | ₩99,212 | ₩92,232 | ₩95,361 | -3.70% | 11.8만 |
|---|
| 2026.06.26 | ₩93,636 | ₩98,396 | ₩92,901 | ₩97,527 | +4.16% | 17.6만 |
|---|
| 2026.06.25 | ₩100,282 | ₩100,883 | ₩93,596 | ₩95,335 | -4.93% | 14.6만 |
|---|
| 2026.06.24 | ₩103,999 | ₩103,999 | ₩96,431 | ₩98,650 | -5.14% | 24.5만 |
|---|
| 2026.06.23 | ₩101,084 | ₩106,727 | ₩100,563 | ₩103,304 | +2.20% | 10.9만 |
|---|
| 2026.06.22 | ₩106,138 | ₩112,423 | ₩105,577 | ₩105,577 | -0.53% | 8만 |
|---|
| 2026.06.18 | ₩105,684 | ₩106,345 | ₩103,497 | ₩105,563 | -0.11% | 8.6만 |
|---|
| 2026.06.17 | ₩104,173 | ₩108,405 | ₩103,090 | ₩103,250 | -0.89% | 11.3만 |
|---|
| 2026.06.16 | ₩105,028 | ₩108,104 | ₩104,721 | ₩104,881 | -0.14% | 12.1만 |
|---|
| 2026.06.15 | ₩106,727 | ₩107,428 | ₩105,216 | ₩105,430 | -1.22% | 12.5만 |
|---|
| 2026.06.12 | ₩100,202 | ₩104,347 | ₩99,774 | ₩101,458 | +1.25% | 25.4만 |
|---|
| 2026.06.11 | ₩94,305 | ₩100,429 | ₩93,543 | ₩100,148 | +6.20% | 17.5만 |
|---|
| 2026.06.10 | ₩96,471 | ₩100,188 | ₩93,710 | ₩93,710 | -2.86% | 15.7만 |
|---|
| 2026.06.09 | ₩102,194 | ₩104,159 | ₩94,091 | ₩98,249 | -3.86% | 35.1만 |
|---|
| 2026.06.08 | ₩98,343 | ₩102,060 | ₩97,300 | ₩101,057 | +2.76% | 38.7만 |
|---|
| 2026.06.05 | ₩101,900 | ₩101,900 | ₩92,593 | ₩95,589 | -6.19% | 39.1만 |
|---|
| 2026.06.04 | ₩102,648 | ₩106,419 | ₩101,873 | ₩105,282 | +2.57% | 12.3만 |
|---|
| 2026.06.03 | ₩107,181 | ₩109,374 | ₩105,443 | ₩105,831 | -1.26% | 22.3만 |
|---|
| 2026.06.02 | ₩108,719 | ₩111,286 | ₩106,793 | ₩107,943 | -0.71% | 12.9만 |
|---|
| 2026.06.01 | ₩105,443 | ₩111,674 | ₩104,293 | ₩110,216 | +4.53% | 13.1만 |
|---|
| 2026.05.29 | ₩107,342 | ₩107,843 | ₩104,159 | ₩107,676 | +0.31% | 12.2만 |
|---|
| 2026.05.28 | ₩103,772 | ₩108,491 | ₩102,495 | ₩108,171 | +4.24% | 8.7만 |
|---|
| 2026.05.27 | ₩101,886 | ₩105,884 | ₩100,228 | ₩105,282 | +3.33% | 14.1만 |
|---|
| 2026.05.26 | ₩102,180 | ₩104,293 | ₩101,218 | ₩102,421 | +0.24% | 16.5만 |
|---|
| 2026.05.22 | ₩100,282 | ₩101,739 | ₩98,798 | ₩99,961 | -0.32% | 18.1만 |
|---|
| 2026.05.21 | ₩96,431 | ₩100,148 | ₩95,869 | ₩100,121 | +3.83% | 10.3만 |
|---|
| 2026.05.20 | ₩93,944 | ₩97,715 | ₩93,061 | ₩96,317 | +2.53% | 12.5만 |
|---|
| 2026.05.19 | ₩91,938 | ₩93,797 | ₩89,826 | ₩92,901 | +1.05% | 16.7만 |
|---|
| 2026.05.18 | ₩96,137 | ₩96,137 | ₩91,497 | ₩93,921 | -2.30% | 11.3만 |
|---|
| 2026.05.15 | ₩98,530 | ₩98,530 | ₩94,165 | ₩95,080 | -3.50% | 7.5만 |
|---|
| 2026.05.14 | ₩97,848 | ₩102,488 | ₩96,010 | ₩101,712 | +3.95% | 9.3만 |
|---|
| 2026.05.13 | ₩98,156 | ₩99,212 | ₩95,562 | ₩98,169 | +0.01% | 11.5만 |
|---|
| 2026.05.12 | ₩97,928 | ₩98,630 | ₩93,984 | ₩97,732 | -0.20% | 16.9만 |
|---|
| 2026.05.11 | ₩97,019 | ₩102,428 | ₩95,268 | ₩99,961 | +3.03% | 13.4만 |
|---|
| 2026.05.08 | ₩98,744 | ₩99,132 | ₩95,682 | ₩98,437 | -0.31% | 11만 |
|---|
| 2026.05.07 | ₩100,108 | ₩100,108 | ₩95,234 | ₩97,354 | -2.75% | 15만 |
|---|
| 2026.05.06 | ₩98,450 | ₩102,033 | ₩97,862 | ₩102,033 | +3.64% | 32.5만 |
|---|
| 2026.05.05 | ₩92,607 | ₩95,174 | ₩91,658 | ₩95,134 | +2.73% | 6.2만 |
|---|
| 2026.05.04 | ₩88,916 | ₩91,724 | ₩88,810 | ₩91,136 | +2.50% | 11.9만 |
|---|
| 2026.05.01 | ₩87,927 | ₩90,053 | ₩87,927 | ₩88,475 | +0.62% | 13.1만 |
|---|
| 2026.04.30 | ₩83,795 | ₩87,111 | ₩83,795 | ₩86,817 | +3.61% | 8.4만 |
|---|
| 2026.04.29 | ₩85,226 | ₩85,226 | ₩81,937 | ₩82,726 | -2.93% | 9.3만 |
|---|
| 2026.04.28 | ₩85,387 | ₩85,921 | ₩83,541 | ₩85,453 | +0.08% | 9.8만 |
|---|
| 2026.04.27 | ₩89,090 | ₩89,465 | ₩86,536 | ₩87,446 | -1.85% | 8.5만 |
|---|
| 2026.04.24 | ₩90,762 | ₩91,123 | ₩88,502 | ₩89,077 | -1.86% | 12.3만 |
|---|
| 2026.04.23 | ₩90,401 | ₩92,152 | ₩87,713 | ₩89,532 | -0.96% | 9.3만 |
|---|
| 2026.04.22 | ₩90,668 | ₩92,313 | ₩90,540 | ₩91,203 | +0.59% | 8.6만 |
|---|
| 2026.04.21 | ₩91,644 | ₩91,644 | ₩87,392 | ₩87,646 | -4.36% | 17.3만 |
|---|
| 2026.04.20 | ₩88,382 | ₩91,403 | ₩88,194 | ₩91,136 | +3.12% | 9.3만 |
|---|
| 2026.04.17 | ₩88,542 | ₩91,501 | ₩87,900 | ₩90,280 | +1.96% | 13.6만 |
|---|
| 2026.04.16 | ₩86,951 | ₩87,045 | ₩83,408 | ₩86,256 | -0.80% | 7만 |
|---|
| 2026.04.15 | ₩85,560 | ₩86,764 | ₩84,410 | ₩86,764 | +1.41% | 53.9만 |
|---|
| 2026.04.14 | ₩83,822 | ₩86,363 | ₩83,381 | ₩85,079 | +1.50% | 7.8만 |
|---|
| 2026.04.13 | ₩76,281 | ₩81,389 | ₩75,866 | ₩81,268 | +6.54% | 8.3만 |
|---|
| 2026.04.10 | ₩77,645 | ₩79,336 | ₩77,404 | ₩77,845 | +0.26% | 7.2만 |
|---|
| 2026.04.09 | ₩75,760 | ₩78,434 | ₩75,171 | ₩77,077 | +1.74% | 9.2만 |
|---|
| 2026.04.08 | ₩77,324 | ₩77,658 | ₩75,238 | ₩76,736 | -0.76% | 7.6만 |
|---|
| 2026.04.07 | ₩71,307 | ₩72,591 | ₩69,890 | ₩72,591 | +1.80% | 6.9만 |
|---|
| 2026.04.06 | ₩70,999 | ₩73,112 | ₩70,999 | ₩72,390 | +1.96% | 7.1만 |
|---|
| 2026.04.02 | ₩66,814 | ₩70,598 | ₩66,520 | ₩70,558 | +5.60% | 11.2만 |
|---|
| 2026.04.01 | ₩70,665 | ₩71,374 | ₩69,422 | ₩69,809 | -1.21% | 6.9만 |
|---|
| 2026.03.31 | ₩66,814 | ₩69,609 | ₩65,972 | ₩69,502 | +4.02% | 10.3만 |
|---|
| 2026.03.30 | ₩69,101 | ₩69,281 | ₩64,648 | ₩65,303 | -5.50% | 10.3만 |
|---|
| 2026.03.27 | ₩70,211 | ₩70,211 | ₩67,122 | ₩67,844 | -3.37% | 8.2만 |
|---|
| 2026.03.26 | ₩73,847 | ₩75,144 | ₩71,267 | ₩71,521 | -3.15% | 11만 |
|---|
| 2026.03.25 | ₩75,760 | ₩76,883 | ₩74,436 | ₩75,337 | -0.56% | 5.9만 |
|---|
| 2026.03.24 | ₩74,329 | ₩75,318 | ₩72,644 | ₩73,663 | -0.90% | 6.2만 |
|---|
| 2026.03.23 | ₩73,647 | ₩76,789 | ₩73,647 | ₩75,572 | +2.61% | 19.8만 |
|---|
| 2026.03.20 | ₩75,251 | ₩75,519 | ₩71,802 | ₩72,818 | -3.23% | 31.3만 |
|---|
| 2026.03.19 | ₩73,995 | ₩76,548 | ₩72,831 | ₩75,813 | +2.46% | 9.9만 |
|---|
| 2026.03.18 | ₩77,056 | ₩78,113 | ₩75,626 | ₩75,746 | -1.70% | 5.4만 |
|---|
| 2026.03.17 | ₩77,311 | ₩79,499 | ₩77,056 | ₩78,514 | +1.56% | 9만 |
|---|
| 2026.03.16 | ₩77,899 | ₩78,380 | ₩76,375 | ₩77,631 | -0.34% | 10.9만 |
|---|
| 2026.03.13 | ₩76,054 | ₩77,725 | ₩74,302 | ₩74,556 | -1.97% | 11.6만 |
|---|
| 2026.03.12 | ₩74,329 | ₩74,503 | ₩72,417 | ₩73,821 | -0.68% | 6.6만 |
|---|
| 2026.03.11 | ₩74,890 | ₩77,070 | ₩74,315 | ₩75,693 | +1.07% | 10.1만 |
|---|
| 2026.03.10 | ₩75,024 | ₩76,214 | ₩74,315 | ₩74,730 | -0.39% | 8.7만 |
|---|
| 2026.03.09 | ₩71,842 | ₩74,850 | ₩70,866 | ₩74,703 | +3.98% | 7.6만 |
|---|
| 2026.03.06 | ₩74,743 | ₩75,158 | ₩72,083 | ₩72,350 | -3.20% | 9.9만 |
|---|
| 2026.03.05 | ₩78,594 | ₩79,467 | ₩75,051 | ₩76,923 | -2.13% | 14.6만 |
|---|
| 2026.03.04 | ₩76,629 | ₩80,346 | ₩76,629 | ₩79,798 | +4.14% | 5.3만 |
|---|
| 2026.03.03 | ₩74,570 | ₩75,318 | ₩72,136 | ₩73,687 | -1.18% | 12.8만 |
|---|
| 2026.03.02 | ₩73,553 | ₩78,514 | ₩73,553 | ₩77,217 | +4.98% | 11만 |
|---|
| 2026.02.27 | ₩77,150 | ₩77,244 | ₩74,570 | ₩75,719 | -1.85% | 7.2만 |
|---|
| 2026.02.26 | ₩78,741 | ₩79,744 | ₩76,589 | ₩78,460 | -0.36% | 13.6만 |
|---|
| 2026.02.25 | ₩79,223 | ₩80,319 | ₩78,808 | ₩78,808 | -0.52% | 8.2만 |
|---|
| 2026.02.24 | ₩72,711 | ₩77,311 | ₩72,577 | ₩76,976 | +5.87% | 10.8만 |
|---|
| 2026.02.23 | ₩73,059 | ₩74,182 | ₩72,403 | ₩73,700 | +0.88% | 12.3만 |
|---|
| 2026.02.20 | ₩75,358 | ₩77,551 | ₩73,954 | ₩74,302 | -1.40% | 10.5만 |
|---|
| 2026.02.19 | ₩73,941 | ₩75,973 | ₩72,891 | ₩75,800 | +2.51% | 7.1만 |
|---|
| 2026.02.18 | ₩75,292 | ₩77,712 | ₩74,703 | ₩75,452 | +0.21% | 6.4만 |
|---|
| 2026.02.17 | ₩76,468 | ₩76,923 | ₩74,195 | ₩75,492 | -1.28% | 11.6만 |
|---|
| 2026.02.13 | ₩76,615 | ₩79,370 | ₩75,011 | ₩77,792 | +1.54% | 7.9만 |
|---|
| 2026.02.12 | ₩78,594 | ₩78,594 | ₩74,356 | ₩75,131 | -4.41% | 13.9만 |
|---|
| 2026.02.11 | ₩80,346 | ₩80,346 | ₩76,121 | ₩78,113 | -2.78% | 13.4만 |
|---|
| 2026.02.10 | ₩81,175 | ₩82,699 | ₩79,958 | ₩79,958 | -1.50% | 10.9만 |
|---|
| 2026.02.09 | ₩77,163 | ₩82,672 | ₩77,163 | ₩82,338 | +6.71% | 15.6만 |
|---|
| 2026.02.06 | ₩73,366 | ₩78,460 | ₩72,657 | ₩78,153 | +6.52% | 22만 |
|---|
| 2026.02.05 | ₩74,476 | ₩76,455 | ₩68,442 | ₩68,753 | -7.68% | 39.9만 |
|---|
| 2026.02.04 | ₩82,004 | ₩82,298 | ₩75,358 | ₩77,899 | -5.01% | 31.4만 |
|---|
| 2026.02.03 | ₩84,905 | ₩86,082 | ₩79,985 | ₩83,488 | -1.67% | 58.4만 |
|---|
| 2026.02.02 | ₩84,517 | ₩87,085 | ₩83,729 | ₩84,905 | +0.46% | 19.3만 |
|---|
| 2026.01.30 | ₩90,026 | ₩90,795 | ₩86,175 | ₩87,232 | -3.10% | 18.6만 |
|---|
| 2026.01.29 | ₩95,040 | ₩95,040 | ₩89,478 | ₩91,363 | -3.87% | 42.2만 |
|---|
| 2026.01.28 | ₩96,886 | ₩97,875 | ₩94,118 | ₩95,843 | -1.08% | 21.1만 |
|---|
| 2026.01.27 | ₩92,687 | ₩96,538 | ₩91,992 | ₩96,190 | +3.78% | 18만 |
|---|
| 2026.01.26 | ₩94,586 | ₩95,147 | ₩91,925 | ₩92,005 | -2.73% | 14.8만 |
|---|
| 2026.01.23 | ₩92,874 | ₩97,735 | ₩90,561 | ₩95,228 | +2.53% | 59.4만 |
|---|
| 2026.01.22 | ₩96,270 | ₩96,418 | ₩93,182 | ₩93,409 | -2.97% | 13.3만 |
|---|
| 2026.01.21 | ₩95,602 | ₩98,530 | ₩91,457 | ₩95,094 | -0.53% | 28.8만 |
|---|
| 2026.01.20 | ₩95,187 | ₩97,791 | ₩93,997 | ₩94,933 | -0.27% | 59.8만 |
|---|
| 2026.01.16 | ₩97,460 | ₩101,311 | ₩96,364 | ₩100,456 | +3.07% | 5.8만 |
|---|
| 2026.01.15 | ₩99,172 | ₩99,172 | ₩95,789 | ₩96,886 | -2.31% | 10.3만 |
|---|
| 2026.01.14 | ₩97,888 | ₩99,533 | ₩96,150 | ₩98,129 | +0.25% | 14.9만 |
|---|
| 2026.01.13 | ₩95,963 | ₩97,220 | ₩94,760 | ₩96,463 | +0.52% | 23.5만 |
|---|
| 2026.01.12 | ₩90,895 | ₩95,107 | ₩90,414 | ₩94,504 | +3.97% | 10.8만 |
|---|
| 2026.01.09 | ₩92,540 | ₩94,104 | ₩90,775 | ₩91,042 | -1.62% | 9.2만 |
|---|
| 2026.01.08 | ₩89,585 | ₩92,941 | ₩89,120 | ₩91,611 | +2.26% | 11.6만 |
|---|
| 2026.01.07 | ₩91,952 | ₩92,781 | ₩90,521 | ₩90,548 | -1.53% | 8.7만 |
|---|
| 2026.01.06 | ₩93,824 | ₩93,877 | ₩89,090 | ₩92,420 | -1.50% | 13.5만 |
|---|
| 2026.01.05 | ₩89,679 | ₩94,064 | ₩89,545 | ₩93,302 | +4.04% | 16.1만 |
|---|
| 2026.01.02 | ₩82,137 | ₩86,752 | ₩81,268 | ₩86,503 | +5.31% | 11.1만 |
|---|
| 2025.12.31 | ₩81,362 | ₩82,256 | ₩79,771 | ₩80,172 | -1.46% | 9.5만 |
|---|
| 2025.12.30 | ₩83,475 | ₩83,794 | ₩81,355 | ₩81,375 | -2.51% | 12.7만 |
|---|
| 2025.12.29 | ₩83,140 | ₩86,316 | ₩82,806 | ₩83,007 | -0.16% | 8.2만 |
|---|
| 2025.12.26 | ₩87,860 | ₩87,860 | ₩84,237 | ₩84,504 | -3.82% | 17.1만 |
|---|
| 2025.12.24 | ₩86,710 | ₩87,472 | ₩86,042 | ₩87,379 | +0.77% | 1.7만 |
|---|
| 2025.12.23 | ₩87,472 | ₩88,542 | ₩86,617 | ₩86,978 | -0.57% | 7.8만 |
|---|
| 2025.12.22 | ₩90,468 | ₩91,533 | ₩88,676 | ₩88,916 | -1.71% | 9.3만 |
|---|
| 2025.12.19 | ₩83,140 | ₩87,606 | ₩83,140 | ₩87,379 | +5.10% | 10.2만 |
|---|
| 2025.12.18 | ₩83,622 | ₩85,627 | ₩81,041 | ₩81,362 | -2.70% | 5.2만 |
|---|
| 2025.12.17 | ₩84,999 | ₩87,031 | ₩80,546 | ₩80,546 | -5.24% | 7.6만 |
|---|
| 2025.12.16 | ₩82,432 | ₩84,156 | ₩80,225 | ₩83,488 | +1.28% | 14.2만 |
|---|
| 2025.12.15 | ₩90,842 | ₩90,842 | ₩82,498 | ₩82,659 | -9.01% | 10.9만 |
|---|
| 2025.12.12 | ₩96,230 | ₩97,902 | ₩90,695 | ₩90,855 | -5.59% | 6.7만 |
|---|
| 2025.12.11 | ₩94,760 | ₩97,220 | ₩92,219 | ₩97,220 | +2.60% | 6.3만 |
|---|
| 2025.12.10 | ₩98,811 | ₩100,977 | ₩97,126 | ₩98,383 | -0.43% | 5.4만 |
|---|
| 2025.12.09 | ₩96,391 | ₩102,555 | ₩95,602 | ₩100,175 | +3.93% | 5.1만 |
|---|
| 2025.12.08 | ₩97,434 | ₩97,688 | ₩94,947 | ₩97,206 | -0.23% | 7.3만 |
|---|
| 2025.12.05 | ₩98,437 | ₩98,437 | ₩94,987 | ₩96,083 | -2.39% | 5.1만 |
|---|
| 2025.12.04 | ₩96,645 | ₩100,616 | ₩95,348 | ₩99,867 | +3.33% | 7.8만 |
|---|
| 2025.12.03 | ₩94,251 | ₩97,601 | ₩93,262 | ₩97,460 | +3.40% | 5.3만 |
|---|
| 2025.12.02 | ₩98,691 | ₩99,760 | ₩93,877 | ₩93,890 | -4.86% | 8.3만 |
|---|
| 2025.12.01 | ₩95,950 | ₩98,557 | ₩94,786 | ₩97,260 | +1.37% | 9.7만 |
|---|
| 2025.11.28 | ₩99,760 | ₩103,138 | ₩99,520 | ₩101,552 | +1.80% | 9.5만 |
|---|
| 2025.11.26 | ₩93,877 | ₩97,982 | ₩91,925 | ₩96,792 | +3.10% | 9.3만 |
|---|
| 2025.11.25 | ₩89,705 | ₩91,952 | ₩86,637 | ₩91,778 | +2.31% | 9.2만 |
|---|
| 2025.11.24 | ₩84,437 | ₩91,591 | ₩84,437 | ₩91,403 | +8.25% | 14.7만 |
|---|
| 2025.11.21 | ₩82,498 | ₩84,558 | ₩78,479 | ₩82,646 | +0.18% | 16.8만 |
|---|
| 2025.11.20 | ₩92,313 | ₩94,358 | ₩83,501 | ₩83,715 | -9.31% | 17.9만 |
|---|
| 2025.11.19 | ₩91,203 | ₩92,085 | ₩85,935 | ₩87,098 | -4.50% | 10.2만 |
|---|
| 2025.11.18 | ₩87,125 | ₩92,620 | ₩86,844 | ₩90,628 | +4.02% | 17.9만 |
|---|
| 2025.11.17 | ₩88,542 | ₩92,019 | ₩86,256 | ₩88,649 | +0.12% | 15.3만 |
|---|
| 2025.11.14 | ₩87,847 | ₩94,305 | ₩86,456 | ₩89,745 | +2.16% | 19.6만 |
|---|
| 2025.11.13 | ₩100,295 | ₩101,392 | ₩92,513 | ₩93,088 | -7.19% | 22.7만 |
|---|
| 2025.11.12 | ₩110,577 | ₩110,631 | ₩102,662 | ₩104,654 | -5.36% | 15.6만 |
|---|
| 2025.11.11 | ₩112,449 | ₩112,449 | ₩107,796 | ₩109,026 | -3.04% | 9.5만 |
|---|
| 2025.11.10 | ₩122,678 | ₩122,865 | ₩114,174 | ₩114,696 | -6.51% | 10.4만 |
|---|
| 2025.11.07 | ₩112,757 | ₩117,704 | ₩109,053 | ₩116,741 | +3.53% | 13.1만 |
|---|
| 2025.11.06 | ₩125,927 | ₩125,927 | ₩116,795 | ₩117,142 | -6.98% | 12.7만 |
|---|
| 2025.11.05 | ₩123,560 | ₩127,324 | ₩121,931 | ₩126,810 | +2.63% | 10.2만 |
|---|
| 2025.11.04 | ₩121,287 | ₩128,525 | ₩118,212 | ₩120,285 | -0.83% | 16.7만 |
|---|
| 2025.11.03 | ₩132,265 | ₩133,709 | ₩124,349 | ₩128,227 | -3.05% | 16만 |
|---|
| 2025.10.31 | ₩126,208 | ₩127,652 | ₩121,461 | ₩123,908 | -1.82% | 12.5만 |
|---|
| 2025.10.30 | ₩123,293 | ₩126,021 | ₩121,528 | ₩121,902 | -1.13% | 8.5만 |
|---|
| 2025.10.29 | ₩130,995 | ₩131,136 | ₩124,256 | ₩127,344 | -2.79% | 15.5만 |
|---|
| 2025.10.28 | ₩134,003 | ₩136,022 | ₩129,143 | ₩129,765 | -3.16% | 12.3만 |
|---|
| 2025.10.27 | ₩136,423 | ₩136,878 | ₩132,800 | ₩135,273 | -0.84% | 19.4만 |
|---|
| 2025.10.24 | ₩128,133 | ₩132,813 | ₩127,090 | ₩132,746 | +3.60% | 12.9만 |
|---|
| 2025.10.23 | ₩119,242 | ₩124,133 | ₩117,958 | ₩122,210 | +2.49% | 15.4만 |
|---|
| 2025.10.22 | ₩124,256 | ₩126,997 | ₩113,432 | ₩117,437 | -5.49% | 21.8만 |
|---|
| 2025.10.21 | ₩133,495 | ₩134,103 | ₩126,783 | ₩128,628 | -3.65% | 15.6만 |
|---|
| 2025.10.20 | ₩136,102 | ₩140,475 | ₩132,773 | ₩134,525 | -1.16% | 16.6만 |
|---|
| 2025.10.17 | ₩124,751 | ₩128,976 | ₩122,584 | ₩128,548 | +3.04% | 29.3만 |
|---|
| 2025.10.16 | ₩143,911 | ₩143,911 | ₩131,436 | ₩131,837 | -8.39% | 29만 |
|---|
| 2025.10.15 | ₩145,569 | ₩146,599 | ₩137,466 | ₩144,526 | -0.72% | 33.8만 |
|---|
| 2025.10.14 | ₩130,433 | ₩143,684 | ₩125,767 | ₩139,592 | +7.02% | 22.6만 |
|---|
| 2025.10.13 | ₩129,256 | ₩135,461 | ₩125,339 | ₩135,461 | +4.80% | 21.5만 |
|---|
| 2025.10.10 | ₩135,461 | ₩141,237 | ₩122,945 | ₩124,162 | -8.34% | 42.1만 |
|---|