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 | ₩82,181 | ₩82,181 | ₩79,820 | ₩80,679 | -1.83% | 8.1만 |
| 2026.10.08 | ₩82,583 | ₩82,784 | ₩78,881 | ₩80,370 | -2.68% | 19.7만 |
| 2026.10.07 | ₩84,890 | ₩85,387 | ₩82,999 | ₩83,857 | -1.22% | 7.5만 |
| 2026.10.06 | ₩88,981 | ₩89,799 | ₩87,398 | ₩87,734 | -1.40% | 7.6만 |
| 2026.10.05 | ₩89,799 | ₩89,799 | ₩87,378 | ₩88,351 | -1.61% | 9.1만 |
| 2026.10.02 | ₩91,194 | ₩92,844 | ₩87,895 | ₩88,646 | -2.79% | 26.2만 |
| 2026.10.01 | ₩88,498 | ₩89,357 | ₩86,406 | ₩88,659 | +0.18% | 23만 |
| 2026.09.30 | ₩92,227 | ₩92,549 | ₩88,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,552 |
| -3.98% |
| 20.9만 |
| 2026.09.29 | ₩92,562 | ₩92,562 | ₩90,121 | ₩90,349 | -2.39% | 70.7만 |
|---|
| 2026.09.28 | ₩93,153 | ₩94,252 | ₩90,953 | ₩91,288 | -2.00% | 13.1만 |
|---|
| 2026.09.25 | ₩97,579 | ₩97,579 | ₩93,179 | ₩94,333 | -3.33% | 76.1만 |
|---|
| 2026.09.24 | ₩95,942 | ₩98,035 | ₩95,352 | ₩96,908 | +1.01% | 12.4만 |
|---|
| 2026.09.23 | ₩99,779 | ₩100,369 | ₩97,163 | ₩97,337 | -2.45% | 25.2만 |
|---|
| 2026.09.22 | ₩98,156 | ₩101,026 | ₩98,156 | ₩100,436 | +2.32% | 15.8만 |
|---|
| 2026.09.21 | ₩99,671 | ₩99,886 | ₩98,095 | ₩99,014 | -0.66% | 8.3만 |
|---|
| 2026.09.18 | ₩90,819 | ₩96,238 | ₩90,390 | ₩96,157 | +5.88% | 12.6만 |
|---|
| 2026.09.17 | ₩89,451 | ₩90,027 | ₩87,036 | ₩88,797 | -0.73% | 5.4만 |
|---|
| 2026.09.16 | ₩87,291 | ₩87,922 | ₩84,622 | ₩86,325 | -1.11% | 6.3만 |
|---|
| 2026.09.15 | ₩89,088 | ₩89,088 | ₩85,749 | ₩86,634 | -2.76% | 8.9만 |
|---|
| 2026.09.14 | ₩88,445 | ₩91,664 | ₩88,445 | ₩90,390 | +2.20% | 8.8만 |
|---|
| 2026.09.11 | ₩90,577 | ₩93,354 | ₩89,558 | ₩91,307 | +0.81% | 7.6만 |
|---|
| 2026.09.10 | ₩88,659 | ₩91,181 | ₩88,485 | ₩89,021 | +0.41% | 6.7만 |
|---|
| 2026.09.09 | ₩94,360 | ₩94,655 | ₩91,382 | ₩91,473 | -3.06% | 5.7만 |
|---|
| 2026.09.08 | ₩92,442 | ₩95,413 | ₩92,133 | ₩93,890 | +1.57% | 7.4만 |
|---|
| 2026.09.04 | ₩91,905 | ₩93,206 | ₩91,422 | ₩92,955 | +1.14% | 4.5만 |
|---|
| 2026.09.03 | ₩86,607 | ₩93,287 | ₩86,607 | ₩93,248 | +7.67% | 11.2만 |
|---|
| 2026.09.02 | ₩83,442 | ₩85,749 | ₩82,637 | ₩85,413 | +2.36% | 2.6만 |
|---|
| 2026.09.01 | ₩85,628 | ₩85,668 | ₩83,764 | ₩83,831 | -2.10% | 4만 |
|---|
| 2026.08.31 | ₩86,111 | ₩87,814 | ₩85,024 | ₩87,586 | +1.71% | 4.5만 |
|---|
| 2026.08.28 | ₩90,483 | ₩90,711 | ₩85,688 | ₩86,388 | -4.53% | 5.5만 |
|---|
| 2026.08.27 | ₩90,819 | ₩94,185 | ₩90,363 | ₩92,442 | +1.79% | 4.2만 |
|---|
| 2026.08.26 | ₩90,135 | ₩90,765 | ₩88,606 | ₩89,263 | -0.97% | 5만 |
|---|
| 2026.08.25 | ₩87,331 | ₩91,758 | ₩87,197 | ₩91,489 | +4.76% | 4만 |
|---|
| 2026.08.24 | ₩88,056 | ₩89,979 | ₩86,634 | ₩87,600 | -0.52% | 9만 |
|---|
| 2026.08.21 | ₩89,866 | ₩92,026 | ₩86,661 | ₩88,418 | -1.61% | 14.7만 |
|---|
| 2026.08.20 | ₩85,159 | ₩87,184 | ₩84,501 | ₩86,822 | +1.95% | 6.7만 |
|---|
| 2026.08.19 | ₩80,384 | ₩84,220 | ₩78,439 | ₩82,484 | +2.61% | 7.2만 |
|---|
| 2026.08.18 | ₩82,127 | ₩83,106 | ₩79,693 | ₩80,021 | -2.56% | 5.7만 |
|---|
| 2026.08.17 | ₩82,650 | ₩84,414 | ₩82,637 | ₩83,992 | +1.62% | 4.3만 |
|---|
| 2026.08.14 | ₩81,255 | ₩83,093 | ₩80,917 | ₩82,625 | +1.69% | 3.2만 |
|---|
| 2026.08.13 | ₩82,758 | ₩85,132 | ₩81,363 | ₩82,114 | -0.78% | 7.1만 |
|---|
| 2026.08.12 | ₩83,898 | ₩84,421 | ₩82,080 | ₩82,704 | -1.42% | 3.8만 |
|---|
| 2026.08.11 | ₩82,543 | ₩82,825 | ₩80,410 | ₩80,947 | -1.93% | 5만 |
|---|
| 2026.08.10 | ₩83,670 | ₩83,670 | ₩80,223 | ₩80,223 | -4.12% | 5만 |
|---|
| 2026.08.07 | ₩84,837 | ₩84,837 | ₩81,966 | ₩83,871 | -1.14% | 14.1만 |
|---|
| 2026.08.06 | ₩83,173 | ₩85,065 | ₩82,476 | ₩82,892 | -0.34% | 7.2만 |
|---|
| 2026.08.05 | ₩87,305 | ₩88,632 | ₩84,930 | ₩84,944 | -2.70% | 8.2만 |
|---|
| 2026.08.04 | ₩86,728 | ₩88,606 | ₩86,299 | ₩87,305 | +0.67% | 8.2만 |
|---|
| 2026.08.03 | ₩82,691 | ₩87,868 | ₩81,470 | ₩87,090 | +5.32% | 6.5만 |
|---|
| 2026.07.31 | ₩88,458 | ₩88,549 | ₩83,200 | ₩83,777 | -5.29% | 10.6만 |
|---|
| 2026.07.30 | ₩81,564 | ₩87,667 | ₩80,759 | ₩87,345 | +7.09% | 9.2만 |
|---|
| 2026.07.29 | ₩83,495 | ₩83,857 | ₩77,433 | ₩77,942 | -6.65% | 13.1만 |
|---|
| 2026.07.28 | ₩84,367 | ₩84,823 | ₩80,987 | ₩84,045 | -0.38% | 13.1만 |
|---|
| 2026.07.27 | ₩87,774 | ₩88,525 | ₩84,300 | ₩86,486 | -1.47% | 11.9만 |
|---|
| 2026.07.24 | ₩89,746 | ₩89,746 | ₩86,017 | ₩86,325 | -3.81% | 8.1만 |
|---|
| 2026.07.23 | ₩89,088 | ₩93,179 | ₩89,088 | ₩90,577 | +1.67% | 7.8만 |
|---|
| 2026.07.22 | ₩89,799 | ₩93,099 | ₩89,799 | ₩90,846 | +1.17% | 10.5만 |
|---|
| 2026.07.21 | ₩89,115 | ₩92,817 | ₩89,115 | ₩91,657 | +2.85% | 10.7만 |
|---|
| 2026.07.20 | ₩84,595 | ₩88,525 | ₩84,595 | ₩87,358 | +3.27% | 9.2만 |
|---|
| 2026.07.17 | ₩81,698 | ₩84,126 | ₩79,646 | ₩82,798 | +1.35% | 9.5만 |
|---|
| 2026.07.16 | ₩87,989 | ₩88,257 | ₩83,696 | ₩84,381 | -4.10% | 14만 |
|---|
| 2026.07.15 | ₩89,035 | ₩90,577 | ₩86,714 | ₩89,223 | +0.21% | 16.2만 |
|---|
| 2026.07.14 | ₩88,874 | ₩89,545 | ₩86,527 | ₩87,908 | -1.09% | 16.6만 |
|---|
| 2026.07.13 | ₩87,640 | ₩89,223 | ₩84,796 | ₩86,017 | -1.85% | 19.5만 |
|---|
| 2026.07.10 | ₩92,066 | ₩92,412 | ₩88,418 | ₩89,209 | -3.10% | 17.9만 |
|---|
| 2026.07.09 | ₩90,054 | ₩91,744 | ₩89,075 | ₩90,363 | +0.34% | 11만 |
|---|
| 2026.07.08 | ₩85,682 | ₩88,337 | ₩85,413 | ₩88,284 | +3.04% | 8.2만 |
|---|
| 2026.07.07 | ₩90,671 | ₩91,281 | ₩85,843 | ₩87,345 | -3.67% | 16.6만 |
|---|
| 2026.07.06 | ₩89,840 | ₩93,904 | ₩89,840 | ₩92,254 | +2.69% | 10.9만 |
|---|
| 2026.07.02 | ₩93,153 | ₩95,124 | ₩87,512 | ₩88,445 | -5.05% | 28.7만 |
|---|
| 2026.07.01 | ₩92,348 | ₩94,400 | ₩90,390 | ₩92,388 | +0.04% | 19.4만 |
|---|
| 2026.06.30 | ₩93,904 | ₩94,534 | ₩92,576 | ₩93,823 | -0.09% | 20.6만 |
|---|
| 2026.06.29 | ₩99,336 | ₩99,524 | ₩92,522 | ₩95,661 | -3.70% | 11.8만 |
|---|
| 2026.06.26 | ₩93,931 | ₩98,706 | ₩93,193 | ₩97,834 | +4.16% | 17.6만 |
|---|
| 2026.06.25 | ₩100,597 | ₩101,200 | ₩93,890 | ₩95,634 | -4.93% | 14.6만 |
|---|
| 2026.06.24 | ₩104,326 | ₩104,326 | ₩96,734 | ₩98,960 | -5.14% | 24.5만 |
|---|
| 2026.06.23 | ₩101,402 | ₩107,062 | ₩100,878 | ₩103,628 | +2.20% | 10.9만 |
|---|
| 2026.06.22 | ₩106,472 | ₩112,776 | ₩105,908 | ₩105,908 | -0.53% | 8만 |
|---|
| 2026.06.18 | ₩106,016 | ₩106,680 | ₩103,823 | ₩105,895 | -0.11% | 8.6만 |
|---|
| 2026.06.17 | ₩104,500 | ₩108,745 | ₩103,413 | ₩103,574 | -0.89% | 11.3만 |
|---|
| 2026.06.16 | ₩105,358 | ₩108,443 | ₩105,050 | ₩105,211 | -0.14% | 12.1만 |
|---|
| 2026.06.15 | ₩107,062 | ₩107,766 | ₩105,546 | ₩105,761 | -1.22% | 12.5만 |
|---|
| 2026.06.12 | ₩100,516 | ₩104,674 | ₩100,087 | ₩101,777 | +1.25% | 25.4만 |
|---|
| 2026.06.11 | ₩94,601 | ₩100,744 | ₩93,837 | ₩100,463 | +6.20% | 17.5만 |
|---|
| 2026.06.10 | ₩96,774 | ₩100,503 | ₩94,004 | ₩94,004 | -2.86% | 15.7만 |
|---|
| 2026.06.09 | ₩102,515 | ₩104,486 | ₩94,387 | ₩98,558 | -3.86% | 35.1만 |
|---|
| 2026.06.08 | ₩98,652 | ₩102,381 | ₩97,606 | ₩101,375 | +2.76% | 38.7만 |
|---|
| 2026.06.05 | ₩102,220 | ₩102,220 | ₩92,884 | ₩95,889 | -6.19% | 39.1만 |
|---|
| 2026.06.04 | ₩102,971 | ₩106,753 | ₩102,193 | ₩105,613 | +2.57% | 12.3만 |
|---|
| 2026.06.03 | ₩107,518 | ₩109,718 | ₩105,774 | ₩106,163 | -1.26% | 22.3만 |
|---|
| 2026.06.02 | ₩109,060 | ₩111,636 | ₩107,129 | ₩108,282 | -0.71% | 12.9만 |
|---|
| 2026.06.01 | ₩105,774 | ₩112,025 | ₩104,621 | ₩110,563 | +4.53% | 13.1만 |
|---|
| 2026.05.29 | ₩107,679 | ₩108,182 | ₩104,486 | ₩108,014 | +0.31% | 12.2만 |
|---|
| 2026.05.28 | ₩104,098 | ₩108,832 | ₩102,817 | ₩108,510 | +4.24% | 8.7만 |
|---|
| 2026.05.27 | ₩102,206 | ₩106,217 | ₩100,543 | ₩105,613 | +3.33% | 14.1만 |
|---|
| 2026.05.26 | ₩102,501 | ₩104,621 | ₩101,536 | ₩102,743 | +0.24% | 16.5만 |
|---|
| 2026.05.22 | ₩100,597 | ₩102,059 | ₩99,108 | ₩100,275 | -0.32% | 18.1만 |
|---|
| 2026.05.21 | ₩96,734 | ₩100,463 | ₩96,170 | ₩100,436 | +3.83% | 10.3만 |
|---|
| 2026.05.20 | ₩94,239 | ₩98,021 | ₩93,354 | ₩96,620 | +2.53% | 12.5만 |
|---|
| 2026.05.19 | ₩92,227 | ₩94,091 | ₩90,108 | ₩93,193 | +1.05% | 16.7만 |
|---|
| 2026.05.18 | ₩96,439 | ₩96,439 | ₩91,784 | ₩94,216 | -2.30% | 11.3만 |
|---|
| 2026.05.15 | ₩98,840 | ₩98,840 | ₩94,460 | ₩95,379 | -3.50% | 7.5만 |
|---|
| 2026.05.14 | ₩98,156 | ₩102,810 | ₩96,311 | ₩102,032 | +3.95% | 9.3만 |
|---|
| 2026.05.13 | ₩98,464 | ₩99,524 | ₩95,862 | ₩98,478 | +0.01% | 11.5만 |
|---|
| 2026.05.12 | ₩98,236 | ₩98,940 | ₩94,279 | ₩98,039 | -0.20% | 16.9만 |
|---|
| 2026.05.11 | ₩97,324 | ₩102,750 | ₩95,567 | ₩100,275 | +3.03% | 13.4만 |
|---|
| 2026.05.08 | ₩99,054 | ₩99,443 | ₩95,983 | ₩98,746 | -0.31% | 11만 |
|---|
| 2026.05.07 | ₩100,422 | ₩100,422 | ₩95,533 | ₩97,659 | -2.75% | 15만 |
|---|
| 2026.05.06 | ₩98,759 | ₩102,354 | ₩98,169 | ₩102,354 | +3.64% | 32.5만 |
|---|
| 2026.05.05 | ₩92,898 | ₩95,473 | ₩91,945 | ₩95,433 | +2.73% | 6.2만 |
|---|
| 2026.05.04 | ₩89,196 | ₩92,012 | ₩89,088 | ₩91,422 | +2.50% | 11.9만 |
|---|
| 2026.05.01 | ₩88,203 | ₩90,336 | ₩88,203 | ₩88,753 | +0.62% | 13.1만 |
|---|
| 2026.04.30 | ₩84,059 | ₩87,385 | ₩84,059 | ₩87,090 | +3.61% | 8.4만 |
|---|
| 2026.04.29 | ₩85,494 | ₩85,494 | ₩82,194 | ₩82,986 | -2.93% | 9.3만 |
|---|
| 2026.04.28 | ₩85,655 | ₩86,191 | ₩83,804 | ₩85,722 | +0.08% | 9.8만 |
|---|
| 2026.04.27 | ₩89,370 | ₩89,746 | ₩86,808 | ₩87,720 | -1.85% | 8.5만 |
|---|
| 2026.04.24 | ₩91,047 | ₩91,409 | ₩88,780 | ₩89,357 | -1.86% | 12.3만 |
|---|
| 2026.04.23 | ₩90,685 | ₩92,442 | ₩87,989 | ₩89,813 | -0.96% | 9.3만 |
|---|
| 2026.04.22 | ₩90,953 | ₩92,603 | ₩90,824 | ₩91,489 | +0.59% | 8.6만 |
|---|
| 2026.04.21 | ₩91,932 | ₩91,932 | ₩87,667 | ₩87,922 | -4.36% | 17.3만 |
|---|
| 2026.04.20 | ₩88,659 | ₩91,691 | ₩88,471 | ₩91,422 | +3.12% | 9.3만 |
|---|
| 2026.04.17 | ₩88,820 | ₩91,788 | ₩88,176 | ₩90,564 | +1.96% | 13.6만 |
|---|
| 2026.04.16 | ₩87,224 | ₩87,318 | ₩83,670 | ₩86,527 | -0.80% | 7만 |
|---|
| 2026.04.15 | ₩85,829 | ₩87,036 | ₩84,676 | ₩87,036 | +1.41% | 53.9만 |
|---|
| 2026.04.14 | ₩84,085 | ₩86,634 | ₩83,643 | ₩85,346 | +1.50% | 7.8만 |
|---|
| 2026.04.13 | ₩76,521 | ₩81,644 | ₩76,105 | ₩81,524 | +6.54% | 8.3만 |
|---|
| 2026.04.10 | ₩77,889 | ₩79,585 | ₩77,647 | ₩78,090 | +0.26% | 7.2만 |
|---|
| 2026.04.09 | ₩75,997 | ₩78,680 | ₩75,407 | ₩77,319 | +1.74% | 9.2만 |
|---|
| 2026.04.08 | ₩77,567 | ₩77,902 | ₩75,474 | ₩76,977 | -0.76% | 7.6만 |
|---|
| 2026.04.07 | ₩71,531 | ₩72,819 | ₩70,109 | ₩72,819 | +1.80% | 6.9만 |
|---|
| 2026.04.06 | ₩71,222 | ₩73,342 | ₩71,222 | ₩72,617 | +1.96% | 7.1만 |
|---|
| 2026.04.02 | ₩67,024 | ₩70,820 | ₩66,729 | ₩70,780 | +5.60% | 11.2만 |
|---|
| 2026.04.01 | ₩70,887 | ₩71,598 | ₩69,640 | ₩70,029 | -1.21% | 6.9만 |
|---|
| 2026.03.31 | ₩67,024 | ₩69,828 | ₩66,179 | ₩69,720 | +4.02% | 10.3만 |
|---|
| 2026.03.30 | ₩69,318 | ₩69,499 | ₩64,851 | ₩65,509 | -5.50% | 10.3만 |
|---|
| 2026.03.27 | ₩70,431 | ₩70,431 | ₩67,333 | ₩68,057 | -3.37% | 8.2만 |
|---|
| 2026.03.26 | ₩74,079 | ₩75,380 | ₩71,491 | ₩71,746 | -3.15% | 11만 |
|---|
| 2026.03.25 | ₩75,997 | ₩77,124 | ₩74,670 | ₩75,574 | -0.56% | 5.9만 |
|---|
| 2026.03.24 | ₩74,562 | ₩75,555 | ₩72,872 | ₩73,894 | -0.90% | 6.2만 |
|---|
| 2026.03.23 | ₩73,878 | ₩77,030 | ₩73,878 | ₩75,810 | +2.61% | 19.8만 |
|---|
| 2026.03.20 | ₩75,488 | ₩75,756 | ₩72,027 | ₩73,047 | -3.23% | 31.3만 |
|---|
| 2026.03.19 | ₩74,227 | ₩76,789 | ₩73,060 | ₩76,051 | +2.46% | 9.9만 |
|---|
| 2026.03.18 | ₩77,299 | ₩78,358 | ₩75,863 | ₩75,984 | -1.70% | 5.4만 |
|---|
| 2026.03.17 | ₩77,553 | ₩79,749 | ₩77,299 | ₩78,761 | +1.56% | 9만 |
|---|
| 2026.03.16 | ₩78,144 | ₩78,626 | ₩76,614 | ₩77,875 | -0.34% | 10.9만 |
|---|
| 2026.03.13 | ₩76,293 | ₩77,969 | ₩74,535 | ₩74,790 | -1.97% | 11.6만 |
|---|
| 2026.03.12 | ₩74,562 | ₩74,737 | ₩72,644 | ₩74,053 | -0.68% | 6.6만 |
|---|
| 2026.03.11 | ₩75,126 | ₩77,312 | ₩74,549 | ₩75,930 | +1.07% | 10.1만 |
|---|
| 2026.03.10 | ₩75,260 | ₩76,454 | ₩74,549 | ₩74,965 | -0.39% | 8.7만 |
|---|
| 2026.03.09 | ₩72,068 | ₩75,085 | ₩71,088 | ₩74,938 | +3.98% | 7.6만 |
|---|
| 2026.03.06 | ₩74,978 | ₩75,394 | ₩72,309 | ₩72,577 | -3.20% | 9.9만 |
|---|
| 2026.03.05 | ₩78,841 | ₩79,717 | ₩75,287 | ₩77,164 | -2.13% | 14.6만 |
|---|
| 2026.03.04 | ₩76,869 | ₩80,598 | ₩76,869 | ₩80,048 | +4.14% | 5.3만 |
|---|
| 2026.03.03 | ₩74,804 | ₩75,555 | ₩72,363 | ₩73,918 | -1.18% | 12.8만 |
|---|
| 2026.03.02 | ₩73,784 | ₩78,761 | ₩73,784 | ₩77,459 | +4.98% | 11만 |
|---|
| 2026.02.27 | ₩77,392 | ₩77,486 | ₩74,804 | ₩75,957 | -1.85% | 7.2만 |
|---|
| 2026.02.26 | ₩78,989 | ₩79,995 | ₩76,829 | ₩78,707 | -0.36% | 13.6만 |
|---|
| 2026.02.25 | ₩79,471 | ₩80,571 | ₩79,056 | ₩79,056 | -0.52% | 8.2만 |
|---|
| 2026.02.24 | ₩72,939 | ₩77,553 | ₩72,805 | ₩77,218 | +5.87% | 10.8만 |
|---|
| 2026.02.23 | ₩73,288 | ₩74,415 | ₩72,631 | ₩73,932 | +0.88% | 12.3만 |
|---|
| 2026.02.20 | ₩75,595 | ₩77,795 | ₩74,187 | ₩74,535 | -1.40% | 10.5만 |
|---|
| 2026.02.19 | ₩74,173 | ₩76,212 | ₩73,120 | ₩76,038 | +2.51% | 7.1만 |
|---|
| 2026.02.18 | ₩75,528 | ₩77,956 | ₩74,938 | ₩75,689 | +0.21% | 6.4만 |
|---|
| 2026.02.17 | ₩76,708 | ₩77,164 | ₩74,428 | ₩75,729 | -1.28% | 11.6만 |
|---|
| 2026.02.13 | ₩76,856 | ₩79,619 | ₩75,246 | ₩78,036 | +1.54% | 7.9만 |
|---|
| 2026.02.12 | ₩78,841 | ₩78,841 | ₩74,589 | ₩75,367 | -4.41% | 13.9만 |
|---|
| 2026.02.11 | ₩80,598 | ₩80,598 | ₩76,360 | ₩78,358 | -2.78% | 13.4만 |
|---|
| 2026.02.10 | ₩81,430 | ₩82,959 | ₩80,209 | ₩80,209 | -1.50% | 10.9만 |
|---|
| 2026.02.09 | ₩77,406 | ₩82,932 | ₩77,406 | ₩82,597 | +6.71% | 15.6만 |
|---|
| 2026.02.06 | ₩73,597 | ₩78,707 | ₩72,886 | ₩78,398 | +6.52% | 22만 |
|---|
| 2026.02.05 | ₩74,710 | ₩76,695 | ₩68,657 | ₩68,969 | -7.68% | 39.9만 |
|---|
| 2026.02.04 | ₩82,261 | ₩82,556 | ₩75,595 | ₩78,144 | -5.01% | 31.4만 |
|---|
| 2026.02.03 | ₩85,172 | ₩86,352 | ₩80,236 | ₩83,750 | -1.67% | 58.4만 |
|---|
| 2026.02.02 | ₩84,783 | ₩87,358 | ₩83,992 | ₩85,172 | +0.46% | 19.3만 |
|---|
| 2026.01.30 | ₩90,309 | ₩91,080 | ₩86,446 | ₩87,506 | -3.10% | 18.6만 |
|---|
| 2026.01.29 | ₩95,339 | ₩95,339 | ₩89,759 | ₩91,650 | -3.87% | 42.2만 |
|---|
| 2026.01.28 | ₩97,190 | ₩98,182 | ₩94,413 | ₩96,144 | -1.08% | 21.1만 |
|---|
| 2026.01.27 | ₩92,978 | ₩96,841 | ₩92,281 | ₩96,492 | +3.78% | 18만 |
|---|
| 2026.01.26 | ₩94,883 | ₩95,446 | ₩92,214 | ₩92,294 | -2.73% | 14.8만 |
|---|
| 2026.01.23 | ₩93,166 | ₩98,042 | ₩90,846 | ₩95,527 | +2.53% | 59.4만 |
|---|
| 2026.01.22 | ₩96,573 | ₩96,720 | ₩93,475 | ₩93,703 | -2.97% | 13.3만 |
|---|
| 2026.01.21 | ₩95,902 | ₩98,840 | ₩91,744 | ₩95,393 | -0.53% | 28.8만 |
|---|
| 2026.01.20 | ₩95,486 | ₩98,098 | ₩94,293 | ₩95,232 | -0.27% | 59.8만 |
|---|
| 2026.01.16 | ₩97,767 | ₩101,630 | ₩96,667 | ₩100,771 | +3.07% | 5.8만 |
|---|
| 2026.01.15 | ₩99,483 | ₩99,483 | ₩96,090 | ₩97,190 | -2.31% | 10.3만 |
|---|
| 2026.01.14 | ₩98,196 | ₩99,846 | ₩96,452 | ₩98,437 | +0.25% | 14.9만 |
|---|
| 2026.01.13 | ₩96,264 | ₩97,525 | ₩95,057 | ₩96,766 | +0.52% | 23.5만 |
|---|
| 2026.01.12 | ₩91,181 | ₩95,406 | ₩90,698 | ₩94,801 | +3.97% | 10.8만 |
|---|
| 2026.01.09 | ₩92,831 | ₩94,400 | ₩91,060 | ₩91,328 | -1.62% | 9.2만 |
|---|
| 2026.01.08 | ₩89,866 | ₩93,233 | ₩89,400 | ₩91,898 | +2.26% | 11.6만 |
|---|
| 2026.01.07 | ₩92,241 | ₩93,072 | ₩90,805 | ₩90,832 | -1.53% | 8.7만 |
|---|
| 2026.01.06 | ₩94,118 | ₩94,172 | ₩89,370 | ₩92,710 | -1.50% | 13.5만 |
|---|
| 2026.01.05 | ₩89,960 | ₩94,360 | ₩89,826 | ₩93,595 | +4.04% | 16.1만 |
|---|
| 2026.01.02 | ₩82,395 | ₩87,024 | ₩81,524 | ₩86,775 | +5.31% | 11.1만 |
|---|
| 2025.12.31 | ₩81,617 | ₩82,515 | ₩80,021 | ₩80,424 | -1.46% | 9.5만 |
|---|
| 2025.12.30 | ₩83,737 | ₩84,057 | ₩81,611 | ₩81,631 | -2.51% | 12.7만 |
|---|
| 2025.12.29 | ₩83,401 | ₩86,587 | ₩83,066 | ₩83,267 | -0.16% | 8.2만 |
|---|
| 2025.12.26 | ₩88,136 | ₩88,136 | ₩84,501 | ₩84,770 | -3.82% | 17.1만 |
|---|
| 2025.12.24 | ₩86,983 | ₩87,747 | ₩86,312 | ₩87,653 | +0.77% | 1.7만 |
|---|
| 2025.12.23 | ₩87,747 | ₩88,820 | ₩86,889 | ₩87,251 | -0.57% | 7.8만 |
|---|
| 2025.12.22 | ₩90,752 | ₩91,821 | ₩88,954 | ₩89,196 | -1.71% | 9.3만 |
|---|
| 2025.12.19 | ₩83,401 | ₩87,881 | ₩83,401 | ₩87,653 | +5.10% | 10.2만 |
|---|
| 2025.12.18 | ₩83,884 | ₩85,896 | ₩81,296 | ₩81,617 | -2.70% | 5.2만 |
|---|
| 2025.12.17 | ₩85,266 | ₩87,305 | ₩80,799 | ₩80,799 | -5.24% | 7.6만 |
|---|
| 2025.12.16 | ₩82,691 | ₩84,421 | ₩80,477 | ₩83,750 | +1.28% | 14.2만 |
|---|
| 2025.12.15 | ₩91,127 | ₩91,127 | ₩82,758 | ₩82,919 | -9.01% | 10.9만 |
|---|
| 2025.12.12 | ₩96,533 | ₩98,209 | ₩90,980 | ₩91,141 | -5.59% | 6.7만 |
|---|
| 2025.12.11 | ₩95,057 | ₩97,525 | ₩92,509 | ₩97,525 | +2.60% | 6.3만 |
|---|
| 2025.12.10 | ₩99,121 | ₩101,294 | ₩97,431 | ₩98,692 | -0.43% | 5.4만 |
|---|
| 2025.12.09 | ₩96,694 | ₩102,877 | ₩95,902 | ₩100,489 | +3.93% | 5.1만 |
|---|
| 2025.12.08 | ₩97,740 | ₩97,995 | ₩95,245 | ₩97,512 | -0.23% | 7.3만 |
|---|
| 2025.12.05 | ₩98,746 | ₩98,746 | ₩95,285 | ₩96,385 | -2.39% | 5.1만 |
|---|
| 2025.12.04 | ₩96,948 | ₩100,932 | ₩95,647 | ₩100,181 | +3.33% | 7.8만 |
|---|
| 2025.12.03 | ₩94,548 | ₩97,907 | ₩93,555 | ₩97,767 | +3.40% | 5.3만 |
|---|
| 2025.12.02 | ₩99,001 | ₩100,074 | ₩94,172 | ₩94,185 | -4.86% | 8.3만 |
|---|
| 2025.12.01 | ₩96,251 | ₩98,866 | ₩95,084 | ₩97,565 | +1.37% | 9.7만 |
|---|
| 2025.11.28 | ₩100,074 | ₩103,462 | ₩99,832 | ₩101,871 | +1.80% | 9.5만 |
|---|
| 2025.11.26 | ₩94,172 | ₩98,290 | ₩92,214 | ₩97,096 | +3.10% | 9.3만 |
|---|
| 2025.11.25 | ₩89,987 | ₩92,241 | ₩86,909 | ₩92,066 | +2.31% | 9.2만 |
|---|
| 2025.11.24 | ₩84,702 | ₩91,878 | ₩84,702 | ₩91,691 | +8.25% | 14.7만 |
|---|
| 2025.11.21 | ₩82,758 | ₩84,823 | ₩78,726 | ₩82,905 | +0.18% | 16.8만 |
|---|
| 2025.11.20 | ₩92,603 | ₩94,655 | ₩83,764 | ₩83,978 | -9.31% | 17.9만 |
|---|
| 2025.11.19 | ₩91,489 | ₩92,375 | ₩86,205 | ₩87,372 | -4.50% | 10.2만 |
|---|
| 2025.11.18 | ₩87,398 | ₩92,911 | ₩87,117 | ₩90,913 | +4.02% | 17.9만 |
|---|
| 2025.11.17 | ₩88,820 | ₩92,308 | ₩86,527 | ₩88,928 | +0.12% | 15.3만 |
|---|
| 2025.11.14 | ₩88,123 | ₩94,601 | ₩86,728 | ₩90,027 | +2.16% | 19.6만 |
|---|
| 2025.11.13 | ₩100,610 | ₩101,710 | ₩92,804 | ₩93,381 | -7.19% | 22.7만 |
|---|
| 2025.11.12 | ₩110,925 | ₩110,978 | ₩102,984 | ₩104,983 | -5.36% | 15.6만 |
|---|
| 2025.11.11 | ₩112,802 | ₩112,802 | ₩108,135 | ₩109,369 | -3.04% | 9.5만 |
|---|
| 2025.11.10 | ₩123,063 | ₩123,251 | ₩114,533 | ₩115,056 | -6.51% | 10.4만 |
|---|
| 2025.11.07 | ₩113,111 | ₩118,074 | ₩109,396 | ₩117,108 | +3.53% | 13.1만 |
|---|
| 2025.11.06 | ₩126,323 | ₩126,323 | ₩117,162 | ₩117,510 | -6.98% | 12.7만 |
|---|
| 2025.11.05 | ₩123,949 | ₩127,724 | ₩122,314 | ₩127,208 | +2.63% | 10.2만 |
|---|
| 2025.11.04 | ₩121,668 | ₩128,929 | ₩118,583 | ₩120,662 | -0.83% | 16.7만 |
|---|
| 2025.11.03 | ₩132,680 | ₩134,129 | ₩124,740 | ₩128,630 | -3.05% | 16만 |
|---|
| 2025.10.31 | ₩126,604 | ₩128,053 | ₩121,843 | ₩124,297 | -1.82% | 12.5만 |
|---|
| 2025.10.30 | ₩123,680 | ₩126,417 | ₩121,910 | ₩122,285 | -1.13% | 8.5만 |
|---|
| 2025.10.29 | ₩131,406 | ₩131,548 | ₩124,646 | ₩127,744 | -2.79% | 15.5만 |
|---|
| 2025.10.28 | ₩134,424 | ₩136,449 | ₩129,548 | ₩130,172 | -3.16% | 12.3만 |
|---|
| 2025.10.27 | ₩136,852 | ₩137,308 | ₩133,217 | ₩135,698 | -0.84% | 19.4만 |
|---|
| 2025.10.24 | ₩128,536 | ₩133,230 | ₩127,490 | ₩133,163 | +3.60% | 12.9만 |
|---|
| 2025.10.23 | ₩119,616 | ₩124,523 | ₩118,329 | ₩122,594 | +2.49% | 15.4만 |
|---|
| 2025.10.22 | ₩124,646 | ₩127,396 | ₩113,788 | ₩117,806 | -5.49% | 21.8만 |
|---|
| 2025.10.21 | ₩133,914 | ₩134,525 | ₩127,181 | ₩129,032 | -3.65% | 15.6만 |
|---|
| 2025.10.20 | ₩136,530 | ₩140,916 | ₩133,190 | ₩134,947 | -1.16% | 16.6만 |
|---|
| 2025.10.17 | ₩125,142 | ₩129,381 | ₩122,969 | ₩128,952 | +3.04% | 29.3만 |
|---|
| 2025.10.16 | ₩144,363 | ₩144,363 | ₩131,849 | ₩132,251 | -8.39% | 29만 |
|---|
| 2025.10.15 | ₩146,026 | ₩147,059 | ₩137,898 | ₩144,980 | -0.72% | 33.8만 |
|---|
| 2025.10.14 | ₩130,843 | ₩144,135 | ₩126,162 | ₩140,031 | +7.02% | 22.6만 |
|---|
| 2025.10.13 | ₩129,663 | ₩135,886 | ₩125,733 | ₩135,886 | +4.80% | 21.5만 |
|---|
| 2025.10.10 | ₩135,886 | ₩141,680 | ₩123,332 | ₩124,552 | -8.34% | 42.1만 |
|---|