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 | ₩82,008 | ₩82,008 | ₩79,652 | ₩80,509 | -1.83% | 8.1만 |
| 2026.10.08 | ₩82,410 | ₩82,610 | ₩78,715 | ₩80,201 | -2.68% | 19.7만 |
| 2026.10.07 | ₩84,712 | ₩85,207 | ₩82,825 | ₩83,681 | -1.22% | 7.5만 |
| 2026.10.06 | ₩88,794 | ₩89,611 | ₩87,215 | ₩87,549 | -1.40% | 7.6만 |
| 2026.10.05 | ₩89,611 | ₩89,611 | ₩87,195 | ₩88,165 | -1.61% | 9.1만 |
| 2026.10.02 | ₩91,003 | ₩92,649 | ₩87,710 | ₩88,459 | -2.79% | 26.2만 |
| 2026.10.01 | ₩88,312 | ₩89,169 | ₩86,224 | ₩88,473 | +0.18% | 23만 |
| 2026.09.30 | ₩92,033 | ₩92,354 | ₩88,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,366 |
| -3.98% |
| 20.9만 |
| 2026.09.29 | ₩92,368 | ₩92,368 | ₩89,932 | ₩90,159 | -2.39% | 70.7만 |
|---|
| 2026.09.28 | ₩92,957 | ₩94,054 | ₩90,762 | ₩91,096 | -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 | ₩95,152 | ₩96,704 | +1.01% | 12.4만 |
|---|
| 2026.09.23 | ₩99,569 | ₩100,158 | ₩96,959 | ₩97,133 | -2.45% | 25.2만 |
|---|
| 2026.09.22 | ₩97,949 | ₩100,814 | ₩97,949 | ₩100,225 | +2.32% | 15.8만 |
|---|
| 2026.09.21 | ₩99,462 | ₩99,676 | ₩97,889 | ₩98,806 | -0.66% | 8.3만 |
|---|
| 2026.09.18 | ₩90,628 | ₩96,035 | ₩90,199 | ₩95,955 | +5.88% | 12.6만 |
|---|
| 2026.09.17 | ₩89,263 | ₩89,838 | ₩86,853 | ₩88,611 | -0.73% | 5.4만 |
|---|
| 2026.09.16 | ₩87,108 | ₩87,737 | ₩84,444 | ₩86,144 | -1.11% | 6.3만 |
|---|
| 2026.09.15 | ₩88,901 | ₩88,901 | ₩85,568 | ₩86,452 | -2.76% | 8.9만 |
|---|
| 2026.09.14 | ₩88,259 | ₩91,471 | ₩88,259 | ₩90,199 | +2.20% | 8.8만 |
|---|
| 2026.09.11 | ₩90,387 | ₩93,158 | ₩89,370 | ₩91,115 | +0.81% | 7.6만 |
|---|
| 2026.09.10 | ₩88,473 | ₩90,989 | ₩88,299 | ₩88,834 | +0.41% | 6.7만 |
|---|
| 2026.09.09 | ₩94,161 | ₩94,456 | ₩91,190 | ₩91,281 | -3.06% | 5.7만 |
|---|
| 2026.09.08 | ₩92,247 | ₩95,212 | ₩91,940 | ₩93,693 | +1.57% | 7.4만 |
|---|
| 2026.09.04 | ₩91,712 | ₩93,010 | ₩91,230 | ₩92,760 | +1.14% | 4.5만 |
|---|
| 2026.09.03 | ₩86,425 | ₩93,091 | ₩86,425 | ₩93,052 | +7.67% | 11.2만 |
|---|
| 2026.09.02 | ₩83,266 | ₩85,568 | ₩82,463 | ₩85,234 | +2.36% | 2.6만 |
|---|
| 2026.09.01 | ₩85,448 | ₩85,488 | ₩83,587 | ₩83,654 | -2.10% | 4만 |
|---|
| 2026.08.31 | ₩85,930 | ₩87,630 | ₩84,846 | ₩87,402 | +1.71% | 4.5만 |
|---|
| 2026.08.28 | ₩90,293 | ₩90,521 | ₩85,508 | ₩86,207 | -4.53% | 5.5만 |
|---|
| 2026.08.27 | ₩90,628 | ₩93,987 | ₩90,173 | ₩92,247 | +1.79% | 4.2만 |
|---|
| 2026.08.26 | ₩89,945 | ₩90,574 | ₩88,419 | ₩89,075 | -0.97% | 5만 |
|---|
| 2026.08.25 | ₩87,148 | ₩91,565 | ₩87,014 | ₩91,297 | +4.76% | 4만 |
|---|
| 2026.08.24 | ₩87,871 | ₩89,790 | ₩86,452 | ₩87,415 | -0.52% | 9만 |
|---|
| 2026.08.21 | ₩89,677 | ₩91,832 | ₩86,479 | ₩88,232 | -1.61% | 14.7만 |
|---|
| 2026.08.20 | ₩84,979 | ₩87,001 | ₩84,324 | ₩86,639 | +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 | ₩79,525 | ₩79,853 | -2.56% | 5.7만 |
|---|
| 2026.08.17 | ₩82,477 | ₩84,237 | ₩82,463 | ₩83,815 | +1.62% | 4.3만 |
|---|
| 2026.08.14 | ₩81,085 | ₩82,918 | ₩80,747 | ₩82,451 | +1.69% | 3.2만 |
|---|
| 2026.08.13 | ₩82,584 | ₩84,953 | ₩81,192 | ₩81,941 | -0.78% | 7.1만 |
|---|
| 2026.08.12 | ₩83,721 | ₩84,243 | ₩81,908 | ₩82,530 | -1.42% | 3.8만 |
|---|
| 2026.08.11 | ₩82,369 | ₩82,651 | ₩80,241 | ₩80,777 | -1.93% | 5만 |
|---|
| 2026.08.10 | ₩83,494 | ₩83,494 | ₩80,054 | ₩80,054 | -4.12% | 5만 |
|---|
| 2026.08.07 | ₩84,658 | ₩84,658 | ₩81,794 | ₩83,695 | -1.14% | 14.1만 |
|---|
| 2026.08.06 | ₩82,999 | ₩84,886 | ₩82,303 | ₩82,717 | -0.34% | 7.2만 |
|---|
| 2026.08.05 | ₩87,121 | ₩88,446 | ₩84,752 | ₩84,765 | -2.70% | 8.2만 |
|---|
| 2026.08.04 | ₩86,545 | ₩88,419 | ₩86,117 | ₩87,121 | +0.67% | 8.2만 |
|---|
| 2026.08.03 | ₩82,517 | ₩87,683 | ₩81,299 | ₩86,907 | +5.32% | 6.5만 |
|---|
| 2026.07.31 | ₩88,272 | ₩88,363 | ₩83,025 | ₩83,601 | -5.29% | 10.6만 |
|---|
| 2026.07.30 | ₩81,392 | ₩87,482 | ₩80,589 | ₩87,161 | +7.09% | 9.2만 |
|---|
| 2026.07.29 | ₩83,320 | ₩83,681 | ₩77,270 | ₩77,778 | -6.65% | 13.1만 |
|---|
| 2026.07.28 | ₩84,190 | ₩84,645 | ₩80,817 | ₩83,869 | -0.38% | 13.1만 |
|---|
| 2026.07.27 | ₩87,589 | ₩88,339 | ₩84,123 | ₩86,305 | -1.47% | 11.9만 |
|---|
| 2026.07.24 | ₩89,557 | ₩89,557 | ₩85,836 | ₩86,144 | -3.81% | 8.1만 |
|---|
| 2026.07.23 | ₩88,901 | ₩92,984 | ₩88,901 | ₩90,387 | +1.67% | 7.8만 |
|---|
| 2026.07.22 | ₩89,611 | ₩92,903 | ₩89,611 | ₩90,655 | +1.17% | 10.5만 |
|---|
| 2026.07.21 | ₩88,928 | ₩92,622 | ₩88,928 | ₩91,464 | +2.85% | 10.7만 |
|---|
| 2026.07.20 | ₩84,417 | ₩88,339 | ₩84,417 | ₩87,175 | +3.27% | 9.2만 |
|---|
| 2026.07.17 | ₩81,526 | ₩83,949 | ₩79,478 | ₩82,624 | +1.35% | 9.5만 |
|---|
| 2026.07.16 | ₩87,804 | ₩88,071 | ₩83,521 | ₩84,203 | -4.10% | 14만 |
|---|
| 2026.07.15 | ₩88,848 | ₩90,387 | ₩86,532 | ₩89,035 | +0.21% | 16.2만 |
|---|
| 2026.07.14 | ₩88,687 | ₩89,356 | ₩86,345 | ₩87,723 | -1.09% | 16.6만 |
|---|
| 2026.07.13 | ₩87,456 | ₩89,035 | ₩84,618 | ₩85,836 | -1.85% | 19.5만 |
|---|
| 2026.07.10 | ₩91,873 | ₩92,218 | ₩88,232 | ₩89,022 | -3.10% | 17.9만 |
|---|
| 2026.07.09 | ₩89,865 | ₩91,551 | ₩88,888 | ₩90,173 | +0.34% | 11만 |
|---|
| 2026.07.08 | ₩85,501 | ₩88,152 | ₩85,234 | ₩88,098 | +3.04% | 8.2만 |
|---|
| 2026.07.07 | ₩90,481 | ₩91,090 | ₩85,662 | ₩87,161 | -3.67% | 16.6만 |
|---|
| 2026.07.06 | ₩89,651 | ₩93,706 | ₩89,651 | ₩92,060 | +2.69% | 10.9만 |
|---|
| 2026.07.02 | ₩92,957 | ₩94,924 | ₩87,328 | ₩88,259 | -5.05% | 28.7만 |
|---|
| 2026.07.01 | ₩92,154 | ₩94,202 | ₩90,199 | ₩92,194 | +0.04% | 19.4만 |
|---|
| 2026.06.30 | ₩93,706 | ₩94,335 | ₩92,381 | ₩93,626 | -0.09% | 20.6만 |
|---|
| 2026.06.29 | ₩99,127 | ₩99,314 | ₩92,328 | ₩95,460 | -3.70% | 11.8만 |
|---|
| 2026.06.26 | ₩93,733 | ₩98,498 | ₩92,997 | ₩97,628 | +4.16% | 17.6만 |
|---|
| 2026.06.25 | ₩100,385 | ₩100,988 | ₩93,693 | ₩95,433 | -4.93% | 14.6만 |
|---|
| 2026.06.24 | ₩104,106 | ₩104,106 | ₩96,530 | ₩98,752 | -5.14% | 24.5만 |
|---|
| 2026.06.23 | ₩101,188 | ₩106,837 | ₩100,666 | ₩103,410 | +2.20% | 10.9만 |
|---|
| 2026.06.22 | ₩106,248 | ₩112,539 | ₩105,686 | ₩105,686 | -0.53% | 8만 |
|---|
| 2026.06.18 | ₩105,793 | ₩106,455 | ₩103,604 | ₩105,672 | -0.11% | 8.6만 |
|---|
| 2026.06.17 | ₩104,280 | ₩108,516 | ₩103,196 | ₩103,357 | -0.89% | 11.3만 |
|---|
| 2026.06.16 | ₩105,137 | ₩108,215 | ₩104,829 | ₩104,990 | -0.14% | 12.1만 |
|---|
| 2026.06.15 | ₩106,837 | ₩107,539 | ₩105,324 | ₩105,538 | -1.22% | 12.5만 |
|---|
| 2026.06.12 | ₩100,305 | ₩104,454 | ₩99,877 | ₩101,563 | +1.25% | 25.4만 |
|---|
| 2026.06.11 | ₩94,402 | ₩100,532 | ₩93,639 | ₩100,251 | +6.20% | 17.5만 |
|---|
| 2026.06.10 | ₩96,571 | ₩100,292 | ₩93,807 | ₩93,807 | -2.86% | 15.7만 |
|---|
| 2026.06.09 | ₩102,299 | ₩104,267 | ₩94,188 | ₩98,351 | -3.86% | 35.1만 |
|---|
| 2026.06.08 | ₩98,444 | ₩102,165 | ₩97,400 | ₩101,162 | +2.76% | 38.7만 |
|---|
| 2026.06.05 | ₩102,005 | ₩102,005 | ₩92,689 | ₩95,687 | -6.19% | 39.1만 |
|---|
| 2026.06.04 | ₩102,754 | ₩106,529 | ₩101,978 | ₩105,391 | +2.57% | 12.3만 |
|---|
| 2026.06.03 | ₩107,292 | ₩109,487 | ₩105,552 | ₩105,940 | -1.26% | 22.3만 |
|---|
| 2026.06.02 | ₩108,831 | ₩111,401 | ₩106,904 | ₩108,055 | -0.71% | 12.9만 |
|---|
| 2026.06.01 | ₩105,552 | ₩111,789 | ₩104,401 | ₩110,330 | +4.53% | 13.1만 |
|---|
| 2026.05.29 | ₩107,452 | ₩107,954 | ₩104,267 | ₩107,787 | +0.31% | 12.2만 |
|---|
| 2026.05.28 | ₩103,879 | ₩108,603 | ₩102,600 | ₩108,282 | +4.24% | 8.7만 |
|---|
| 2026.05.27 | ₩101,991 | ₩105,993 | ₩100,332 | ₩105,391 | +3.33% | 14.1만 |
|---|
| 2026.05.26 | ₩102,286 | ₩104,401 | ₩101,322 | ₩102,527 | +0.24% | 16.5만 |
|---|
| 2026.05.22 | ₩100,385 | ₩101,844 | ₩98,900 | ₩100,064 | -0.32% | 18.1만 |
|---|
| 2026.05.21 | ₩96,530 | ₩100,251 | ₩95,968 | ₩100,225 | +3.83% | 10.3만 |
|---|
| 2026.05.20 | ₩94,041 | ₩97,815 | ₩93,158 | ₩96,417 | +2.53% | 12.5만 |
|---|
| 2026.05.19 | ₩92,033 | ₩93,894 | ₩89,918 | ₩92,997 | +1.05% | 16.7만 |
|---|
| 2026.05.18 | ₩96,236 | ₩96,236 | ₩91,592 | ₩94,018 | -2.30% | 11.3만 |
|---|
| 2026.05.15 | ₩98,632 | ₩98,632 | ₩94,262 | ₩95,179 | -3.50% | 7.5만 |
|---|
| 2026.05.14 | ₩97,949 | ₩102,594 | ₩96,109 | ₩101,817 | +3.95% | 9.3만 |
|---|
| 2026.05.13 | ₩98,257 | ₩99,314 | ₩95,660 | ₩98,270 | +0.01% | 11.5만 |
|---|
| 2026.05.12 | ₩98,030 | ₩98,732 | ₩94,081 | ₩97,833 | -0.20% | 16.9만 |
|---|
| 2026.05.11 | ₩97,119 | ₩102,533 | ₩95,366 | ₩100,064 | +3.03% | 13.4만 |
|---|
| 2026.05.08 | ₩98,846 | ₩99,234 | ₩95,781 | ₩98,538 | -0.31% | 11만 |
|---|
| 2026.05.07 | ₩100,211 | ₩100,211 | ₩95,333 | ₩97,454 | -2.75% | 15만 |
|---|
| 2026.05.06 | ₩98,552 | ₩102,139 | ₩97,963 | ₩102,139 | +3.64% | 32.5만 |
|---|
| 2026.05.05 | ₩92,702 | ₩95,272 | ₩91,752 | ₩95,232 | +2.73% | 6.2만 |
|---|
| 2026.05.04 | ₩89,008 | ₩91,819 | ₩88,901 | ₩91,230 | +2.50% | 11.9만 |
|---|
| 2026.05.01 | ₩88,018 | ₩90,146 | ₩88,018 | ₩88,567 | +0.62% | 13.1만 |
|---|
| 2026.04.30 | ₩83,882 | ₩87,201 | ₩83,882 | ₩86,907 | +3.61% | 8.4만 |
|---|
| 2026.04.29 | ₩85,314 | ₩85,314 | ₩82,021 | ₩82,811 | -2.93% | 9.3만 |
|---|
| 2026.04.28 | ₩85,475 | ₩86,010 | ₩83,628 | ₩85,542 | +0.08% | 9.8만 |
|---|
| 2026.04.27 | ₩89,182 | ₩89,557 | ₩86,626 | ₩87,536 | -1.85% | 8.5만 |
|---|
| 2026.04.24 | ₩90,855 | ₩91,217 | ₩88,593 | ₩89,169 | -1.86% | 12.3만 |
|---|
| 2026.04.23 | ₩90,494 | ₩92,247 | ₩87,804 | ₩89,624 | -0.96% | 9.3만 |
|---|
| 2026.04.22 | ₩90,762 | ₩92,408 | ₩90,633 | ₩91,297 | +0.59% | 8.6만 |
|---|
| 2026.04.21 | ₩91,739 | ₩91,739 | ₩87,482 | ₩87,737 | -4.36% | 17.3만 |
|---|
| 2026.04.20 | ₩88,473 | ₩91,498 | ₩88,285 | ₩91,230 | +3.12% | 9.3만 |
|---|
| 2026.04.17 | ₩88,633 | ₩91,596 | ₩87,991 | ₩90,373 | +1.96% | 13.6만 |
|---|
| 2026.04.16 | ₩87,041 | ₩87,134 | ₩83,494 | ₩86,345 | -0.80% | 7만 |
|---|
| 2026.04.15 | ₩85,649 | ₩86,853 | ₩84,498 | ₩86,853 | +1.41% | 53.9만 |
|---|
| 2026.04.14 | ₩83,909 | ₩86,452 | ₩83,467 | ₩85,167 | +1.50% | 7.8만 |
|---|
| 2026.04.13 | ₩76,360 | ₩81,473 | ₩75,945 | ₩81,352 | +6.54% | 8.3만 |
|---|
| 2026.04.10 | ₩77,725 | ₩79,418 | ₩77,484 | ₩77,926 | +0.26% | 7.2만 |
|---|
| 2026.04.09 | ₩75,838 | ₩78,515 | ₩75,249 | ₩77,156 | +1.74% | 9.2만 |
|---|
| 2026.04.08 | ₩77,404 | ₩77,738 | ₩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 | ₩66,883 | ₩70,671 | ₩66,589 | ₩70,631 | +5.60% | 11.2만 |
|---|
| 2026.04.01 | ₩70,738 | ₩71,448 | ₩69,493 | ₩69,882 | -1.21% | 6.9만 |
|---|
| 2026.03.31 | ₩66,883 | ₩69,681 | ₩66,040 | ₩69,574 | +4.02% | 10.3만 |
|---|
| 2026.03.30 | ₩69,172 | ₩69,353 | ₩64,715 | ₩65,371 | -5.50% | 10.3만 |
|---|
| 2026.03.27 | ₩70,283 | ₩70,283 | ₩67,191 | ₩67,914 | -3.37% | 8.2만 |
|---|
| 2026.03.26 | ₩73,924 | ₩75,222 | ₩71,340 | ₩71,595 | -3.15% | 11만 |
|---|
| 2026.03.25 | ₩75,838 | ₩76,962 | ₩74,513 | ₩75,415 | -0.56% | 5.9만 |
|---|
| 2026.03.24 | ₩74,406 | ₩75,396 | ₩72,719 | ₩73,739 | -0.90% | 6.2만 |
|---|
| 2026.03.23 | ₩73,723 | ₩76,868 | ₩73,723 | ₩75,650 | +2.61% | 19.8만 |
|---|
| 2026.03.20 | ₩75,329 | ₩75,597 | ₩71,876 | ₩72,893 | -3.23% | 31.3만 |
|---|
| 2026.03.19 | ₩74,071 | ₩76,627 | ₩72,906 | ₩75,891 | +2.46% | 9.9만 |
|---|
| 2026.03.18 | ₩77,136 | ₩78,193 | ₩75,704 | ₩75,824 | -1.70% | 5.4만 |
|---|
| 2026.03.17 | ₩77,390 | ₩79,581 | ₩77,136 | ₩78,595 | +1.56% | 9만 |
|---|
| 2026.03.16 | ₩77,979 | ₩78,461 | ₩76,453 | ₩77,712 | -0.34% | 10.9만 |
|---|
| 2026.03.13 | ₩76,132 | ₩77,805 | ₩74,379 | ₩74,633 | -1.97% | 11.6만 |
|---|
| 2026.03.12 | ₩74,406 | ₩74,580 | ₩72,492 | ₩73,897 | -0.68% | 6.6만 |
|---|
| 2026.03.11 | ₩74,968 | ₩77,149 | ₩74,392 | ₩75,771 | +1.07% | 10.1만 |
|---|
| 2026.03.10 | ₩75,102 | ₩76,293 | ₩74,392 | ₩74,807 | -0.39% | 8.7만 |
|---|
| 2026.03.09 | ₩71,916 | ₩74,928 | ₩70,939 | ₩74,780 | +3.98% | 7.6만 |
|---|
| 2026.03.06 | ₩74,820 | ₩75,235 | ₩72,157 | ₩72,425 | -3.20% | 9.9만 |
|---|
| 2026.03.05 | ₩78,675 | ₩79,549 | ₩75,128 | ₩77,002 | -2.13% | 14.6만 |
|---|
| 2026.03.04 | ₩76,708 | ₩80,429 | ₩76,708 | ₩79,880 | +4.14% | 5.3만 |
|---|
| 2026.03.03 | ₩74,646 | ₩75,396 | ₩72,210 | ₩73,763 | -1.18% | 12.8만 |
|---|
| 2026.03.02 | ₩73,629 | ₩78,595 | ₩73,629 | ₩77,297 | +4.98% | 11만 |
|---|
| 2026.02.27 | ₩77,230 | ₩77,323 | ₩74,646 | ₩75,798 | -1.85% | 7.2만 |
|---|
| 2026.02.26 | ₩78,822 | ₩79,826 | ₩76,668 | ₩78,541 | -0.36% | 13.6만 |
|---|
| 2026.02.25 | ₩79,304 | ₩80,402 | ₩78,889 | ₩78,889 | -0.52% | 8.2만 |
|---|
| 2026.02.24 | ₩72,786 | ₩77,390 | ₩72,652 | ₩77,056 | +5.87% | 10.8만 |
|---|
| 2026.02.23 | ₩73,134 | ₩74,258 | ₩72,478 | ₩73,776 | +0.88% | 12.3만 |
|---|
| 2026.02.20 | ₩75,436 | ₩77,631 | ₩74,031 | ₩74,379 | -1.40% | 10.5만 |
|---|
| 2026.02.19 | ₩74,017 | ₩76,052 | ₩72,967 | ₩75,878 | +2.51% | 7.1만 |
|---|
| 2026.02.18 | ₩75,369 | ₩77,792 | ₩74,780 | ₩75,530 | +0.21% | 6.4만 |
|---|
| 2026.02.17 | ₩76,547 | ₩77,002 | ₩74,272 | ₩75,570 | -1.28% | 11.6만 |
|---|
| 2026.02.13 | ₩76,694 | ₩79,452 | ₩75,088 | ₩77,872 | +1.54% | 7.9만 |
|---|
| 2026.02.12 | ₩78,675 | ₩78,675 | ₩74,432 | ₩75,209 | -4.41% | 13.9만 |
|---|
| 2026.02.11 | ₩80,429 | ₩80,429 | ₩76,199 | ₩78,193 | -2.78% | 13.4만 |
|---|
| 2026.02.10 | ₩81,259 | ₩82,784 | ₩80,041 | ₩80,041 | -1.50% | 10.9만 |
|---|
| 2026.02.09 | ₩77,243 | ₩82,758 | ₩77,243 | ₩82,423 | +6.71% | 15.6만 |
|---|
| 2026.02.06 | ₩73,442 | ₩78,541 | ₩72,732 | ₩78,234 | +6.52% | 22만 |
|---|
| 2026.02.05 | ₩74,553 | ₩76,534 | ₩68,512 | ₩68,824 | -7.68% | 39.9만 |
|---|
| 2026.02.04 | ₩82,088 | ₩82,383 | ₩75,436 | ₩77,979 | -5.01% | 31.4만 |
|---|
| 2026.02.03 | ₩84,993 | ₩86,171 | ₩80,067 | ₩83,574 | -1.67% | 58.4만 |
|---|
| 2026.02.02 | ₩84,605 | ₩87,175 | ₩83,815 | ₩84,993 | +0.46% | 19.3만 |
|---|
| 2026.01.30 | ₩90,119 | ₩90,889 | ₩86,264 | ₩87,322 | -3.10% | 18.6만 |
|---|
| 2026.01.29 | ₩95,138 | ₩95,138 | ₩89,570 | ₩91,458 | -3.87% | 42.2만 |
|---|
| 2026.01.28 | ₩96,986 | ₩97,976 | ₩94,215 | ₩95,942 | -1.08% | 21.1만 |
|---|
| 2026.01.27 | ₩92,783 | ₩96,638 | ₩92,087 | ₩96,290 | +3.78% | 18만 |
|---|
| 2026.01.26 | ₩94,683 | ₩95,246 | ₩92,020 | ₩92,100 | -2.73% | 14.8만 |
|---|
| 2026.01.23 | ₩92,970 | ₩97,835 | ₩90,655 | ₩95,326 | +2.53% | 59.4만 |
|---|
| 2026.01.22 | ₩96,370 | ₩96,517 | ₩93,278 | ₩93,506 | -2.97% | 13.3만 |
|---|
| 2026.01.21 | ₩95,701 | ₩98,632 | ₩91,551 | ₩95,192 | -0.53% | 28.8만 |
|---|
| 2026.01.20 | ₩95,286 | ₩97,892 | ₩94,094 | ₩95,031 | -0.27% | 59.8만 |
|---|
| 2026.01.16 | ₩97,561 | ₩101,416 | ₩96,464 | ₩100,559 | +3.07% | 5.8만 |
|---|
| 2026.01.15 | ₩99,274 | ₩99,274 | ₩95,888 | ₩96,986 | -2.31% | 10.3만 |
|---|
| 2026.01.14 | ₩97,989 | ₩99,636 | ₩96,249 | ₩98,230 | +0.25% | 14.9만 |
|---|
| 2026.01.13 | ₩96,062 | ₩97,320 | ₩94,857 | ₩96,563 | +0.52% | 23.5만 |
|---|
| 2026.01.12 | ₩90,989 | ₩95,205 | ₩90,507 | ₩94,602 | +3.97% | 10.8만 |
|---|
| 2026.01.09 | ₩92,636 | ₩94,202 | ₩90,869 | ₩91,136 | -1.62% | 9.2만 |
|---|
| 2026.01.08 | ₩89,677 | ₩93,037 | ₩89,212 | ₩91,705 | +2.26% | 11.6만 |
|---|
| 2026.01.07 | ₩92,047 | ₩92,876 | ₩90,614 | ₩90,641 | -1.53% | 8.7만 |
|---|
| 2026.01.06 | ₩93,920 | ₩93,974 | ₩89,182 | ₩92,515 | -1.50% | 13.5만 |
|---|
| 2026.01.05 | ₩89,771 | ₩94,161 | ₩89,637 | ₩93,398 | +4.04% | 16.1만 |
|---|
| 2026.01.02 | ₩82,222 | ₩86,841 | ₩81,352 | ₩86,592 | +5.31% | 11.1만 |
|---|
| 2025.12.31 | ₩81,446 | ₩82,341 | ₩79,853 | ₩80,255 | -1.46% | 9.5만 |
|---|
| 2025.12.30 | ₩83,561 | ₩83,881 | ₩81,439 | ₩81,459 | -2.51% | 12.7만 |
|---|
| 2025.12.29 | ₩83,226 | ₩86,405 | ₩82,891 | ₩83,092 | -0.16% | 8.2만 |
|---|
| 2025.12.26 | ₩87,951 | ₩87,951 | ₩84,324 | ₩84,591 | -3.82% | 17.1만 |
|---|
| 2025.12.24 | ₩86,800 | ₩87,563 | ₩86,131 | ₩87,469 | +0.77% | 1.7만 |
|---|
| 2025.12.23 | ₩87,563 | ₩88,633 | ₩86,706 | ₩87,067 | -0.57% | 7.8만 |
|---|
| 2025.12.22 | ₩90,561 | ₩91,628 | ₩88,767 | ₩89,008 | -1.71% | 9.3만 |
|---|
| 2025.12.19 | ₩83,226 | ₩87,697 | ₩83,226 | ₩87,469 | +5.10% | 10.2만 |
|---|
| 2025.12.18 | ₩83,708 | ₩85,716 | ₩81,125 | ₩81,446 | -2.70% | 5.2만 |
|---|
| 2025.12.17 | ₩85,087 | ₩87,121 | ₩80,629 | ₩80,629 | -5.24% | 7.6만 |
|---|
| 2025.12.16 | ₩82,517 | ₩84,243 | ₩80,308 | ₩83,574 | +1.28% | 14.2만 |
|---|
| 2025.12.15 | ₩90,936 | ₩90,936 | ₩82,584 | ₩82,744 | -9.01% | 10.9만 |
|---|
| 2025.12.12 | ₩96,330 | ₩98,003 | ₩90,788 | ₩90,949 | -5.59% | 6.7만 |
|---|
| 2025.12.11 | ₩94,857 | ₩97,320 | ₩92,314 | ₩97,320 | +2.60% | 6.3만 |
|---|
| 2025.12.10 | ₩98,913 | ₩101,081 | ₩97,226 | ₩98,485 | -0.43% | 5.4만 |
|---|
| 2025.12.09 | ₩96,490 | ₩102,661 | ₩95,701 | ₩100,278 | +3.93% | 5.1만 |
|---|
| 2025.12.08 | ₩97,534 | ₩97,789 | ₩95,045 | ₩97,307 | -0.23% | 7.3만 |
|---|
| 2025.12.05 | ₩98,538 | ₩98,538 | ₩95,085 | ₩96,182 | -2.39% | 5.1만 |
|---|
| 2025.12.04 | ₩96,745 | ₩100,720 | ₩95,446 | ₩99,970 | +3.33% | 7.8만 |
|---|
| 2025.12.03 | ₩94,349 | ₩97,702 | ₩93,358 | ₩97,561 | +3.40% | 5.3만 |
|---|
| 2025.12.02 | ₩98,792 | ₩99,863 | ₩93,974 | ₩93,987 | -4.86% | 8.3만 |
|---|
| 2025.12.01 | ₩96,049 | ₩98,659 | ₩94,884 | ₩97,360 | +1.37% | 9.7만 |
|---|
| 2025.11.28 | ₩99,863 | ₩103,244 | ₩99,622 | ₩101,657 | +1.80% | 9.5만 |
|---|
| 2025.11.26 | ₩93,974 | ₩98,083 | ₩92,020 | ₩96,892 | +3.10% | 9.3만 |
|---|
| 2025.11.25 | ₩89,798 | ₩92,047 | ₩86,726 | ₩91,873 | +2.31% | 9.2만 |
|---|
| 2025.11.24 | ₩84,524 | ₩91,685 | ₩84,524 | ₩91,498 | +8.25% | 14.7만 |
|---|
| 2025.11.21 | ₩82,584 | ₩84,645 | ₩78,560 | ₩82,731 | +0.18% | 16.8만 |
|---|
| 2025.11.20 | ₩92,408 | ₩94,456 | ₩83,587 | ₩83,802 | -9.31% | 17.9만 |
|---|
| 2025.11.19 | ₩91,297 | ₩92,180 | ₩86,023 | ₩87,188 | -4.50% | 10.2만 |
|---|
| 2025.11.18 | ₩87,215 | ₩92,716 | ₩86,934 | ₩90,721 | +4.02% | 17.9만 |
|---|
| 2025.11.17 | ₩88,633 | ₩92,114 | ₩86,345 | ₩88,741 | +0.12% | 15.3만 |
|---|
| 2025.11.14 | ₩87,937 | ₩94,402 | ₩86,545 | ₩89,838 | +2.16% | 19.6만 |
|---|
| 2025.11.13 | ₩100,399 | ₩101,496 | ₩92,609 | ₩93,184 | -7.19% | 22.7만 |
|---|
| 2025.11.12 | ₩110,691 | ₩110,745 | ₩102,768 | ₩104,762 | -5.36% | 15.6만 |
|---|
| 2025.11.11 | ₩112,565 | ₩112,565 | ₩107,907 | ₩109,139 | -3.04% | 9.5만 |
|---|
| 2025.11.10 | ₩122,805 | ₩122,992 | ₩114,292 | ₩114,814 | -6.51% | 10.4만 |
|---|
| 2025.11.07 | ₩112,873 | ₩117,826 | ₩109,166 | ₩116,862 | +3.53% | 13.1만 |
|---|
| 2025.11.06 | ₩126,057 | ₩126,057 | ₩116,915 | ₩117,263 | -6.98% | 12.7만 |
|---|
| 2025.11.05 | ₩123,688 | ₩127,456 | ₩122,056 | ₩126,940 | +2.63% | 10.2만 |
|---|
| 2025.11.04 | ₩121,413 | ₩128,658 | ₩118,334 | ₩120,409 | -0.83% | 16.7만 |
|---|
| 2025.11.03 | ₩132,401 | ₩133,847 | ₩124,478 | ₩128,359 | -3.05% | 16만 |
|---|
| 2025.10.31 | ₩126,338 | ₩127,784 | ₩121,587 | ₩124,036 | -1.82% | 12.5만 |
|---|
| 2025.10.30 | ₩123,420 | ₩126,151 | ₩121,654 | ₩122,028 | -1.13% | 8.5만 |
|---|
| 2025.10.29 | ₩131,130 | ₩131,272 | ₩124,384 | ₩127,476 | -2.79% | 15.5만 |
|---|
| 2025.10.28 | ₩134,141 | ₩136,163 | ₩129,276 | ₩129,899 | -3.16% | 12.3만 |
|---|
| 2025.10.27 | ₩136,564 | ₩137,019 | ₩132,937 | ₩135,413 | -0.84% | 19.4만 |
|---|
| 2025.10.24 | ₩128,266 | ₩132,950 | ₩127,222 | ₩132,883 | +3.60% | 12.9만 |
|---|
| 2025.10.23 | ₩119,365 | ₩124,261 | ₩118,080 | ₩122,336 | +2.49% | 15.4만 |
|---|
| 2025.10.22 | ₩124,384 | ₩127,128 | ₩113,549 | ₩117,558 | -5.49% | 21.8만 |
|---|
| 2025.10.21 | ₩133,633 | ₩134,242 | ₩126,914 | ₩128,761 | -3.65% | 15.6만 |
|---|
| 2025.10.20 | ₩136,243 | ₩140,620 | ₩132,910 | ₩134,663 | -1.16% | 16.6만 |
|---|
| 2025.10.17 | ₩124,879 | ₩129,109 | ₩122,711 | ₩128,681 | +3.04% | 29.3만 |
|---|
| 2025.10.16 | ₩144,060 | ₩144,060 | ₩131,572 | ₩131,973 | -8.39% | 29만 |
|---|
| 2025.10.15 | ₩145,719 | ₩146,750 | ₩137,608 | ₩144,675 | -0.72% | 33.8만 |
|---|
| 2025.10.14 | ₩130,568 | ₩143,832 | ₩125,896 | ₩139,736 | +7.02% | 22.6만 |
|---|
| 2025.10.13 | ₩129,390 | ₩135,600 | ₩125,468 | ₩135,600 | +4.80% | 21.5만 |
|---|
| 2025.10.10 | ₩135,600 | ₩141,383 | ₩123,072 | ₩124,290 | -8.34% | 42.1만 |
|---|