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 | ₩82,175 | ₩82,175 | ₩79,814 | ₩80,673 | -1.83% | 8.1만 |
| 2026.10.08 | ₩82,577 | ₩82,778 | ₩78,875 | ₩80,364 | -2.68% | 19.7만 |
| 2026.10.07 | ₩84,884 | ₩85,380 | ₩82,993 | ₩83,851 | -1.22% | 7.5만 |
| 2026.10.06 | ₩88,975 | ₩89,793 | ₩87,392 | ₩87,727 | -1.40% | 7.6만 |
| 2026.10.05 | ₩89,793 | ₩89,793 | ₩87,372 | ₩88,344 | -1.61% | 9.1만 |
| 2026.10.02 | ₩91,188 | ₩92,837 | ₩87,888 | ₩88,639 | -2.79% | 26.2만 |
| 2026.10.01 | ₩88,492 | ₩89,350 | ₩86,399 | ₩88,653 | +0.18% | 23만 |
| 2026.09.30 | ₩92,220 | ₩92,542 | ₩88,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,545 |
| -3.98% |
| 20.9만 |
| 2026.09.29 | ₩92,556 | ₩92,556 | ₩90,115 | ₩90,343 | -2.39% | 70.7만 |
|---|
| 2026.09.28 | ₩93,146 | ₩94,245 | ₩90,946 | ₩91,281 | -2.00% | 13.1만 |
|---|
| 2026.09.25 | ₩97,572 | ₩97,572 | ₩93,172 | ₩94,326 | -3.33% | 76.1만 |
|---|
| 2026.09.24 | ₩95,935 | ₩98,028 | ₩95,345 | ₩96,901 | +1.01% | 12.4만 |
|---|
| 2026.09.23 | ₩99,771 | ₩100,361 | ₩97,156 | ₩97,330 | -2.45% | 25.2만 |
|---|
| 2026.09.22 | ₩98,148 | ₩101,018 | ₩98,148 | ₩100,428 | +2.32% | 15.8만 |
|---|
| 2026.09.21 | ₩99,664 | ₩99,878 | ₩98,088 | ₩99,007 | -0.66% | 8.3만 |
|---|
| 2026.09.18 | ₩90,812 | ₩96,230 | ₩90,383 | ₩96,150 | +5.88% | 12.6만 |
|---|
| 2026.09.17 | ₩89,444 | ₩90,021 | ₩87,030 | ₩88,791 | -0.73% | 5.4만 |
|---|
| 2026.09.16 | ₩87,285 | ₩87,915 | ₩84,616 | ₩86,319 | -1.11% | 6.3만 |
|---|
| 2026.09.15 | ₩89,082 | ₩89,082 | ₩85,742 | ₩86,627 | -2.76% | 8.9만 |
|---|
| 2026.09.14 | ₩88,438 | ₩91,657 | ₩88,438 | ₩90,383 | +2.20% | 8.8만 |
|---|
| 2026.09.11 | ₩90,571 | ₩93,347 | ₩89,551 | ₩91,300 | +0.81% | 7.6만 |
|---|
| 2026.09.10 | ₩88,653 | ₩91,174 | ₩88,478 | ₩89,015 | +0.41% | 6.7만 |
|---|
| 2026.09.09 | ₩94,353 | ₩94,648 | ₩91,375 | ₩91,466 | -3.06% | 5.7만 |
|---|
| 2026.09.08 | ₩92,435 | ₩95,406 | ₩92,126 | ₩93,883 | +1.57% | 7.4만 |
|---|
| 2026.09.04 | ₩91,898 | ₩93,199 | ₩91,416 | ₩92,948 | +1.14% | 4.5만 |
|---|
| 2026.09.03 | ₩86,601 | ₩93,280 | ₩86,601 | ₩93,241 | +7.67% | 11.2만 |
|---|
| 2026.09.02 | ₩83,435 | ₩85,742 | ₩82,631 | ₩85,407 | +2.36% | 2.6만 |
|---|
| 2026.09.01 | ₩85,622 | ₩85,662 | ₩83,757 | ₩83,824 | -2.10% | 4만 |
|---|
| 2026.08.31 | ₩86,104 | ₩87,808 | ₩85,018 | ₩87,580 | +1.71% | 4.5만 |
|---|
| 2026.08.28 | ₩90,477 | ₩90,705 | ₩85,682 | ₩86,382 | -4.53% | 5.5만 |
|---|
| 2026.08.27 | ₩90,812 | ₩94,178 | ₩90,356 | ₩92,435 | +1.79% | 4.2만 |
|---|
| 2026.08.26 | ₩90,128 | ₩90,758 | ₩88,599 | ₩89,256 | -0.97% | 5만 |
|---|
| 2026.08.25 | ₩87,325 | ₩91,751 | ₩87,191 | ₩91,483 | +4.76% | 4만 |
|---|
| 2026.08.24 | ₩88,049 | ₩89,972 | ₩86,627 | ₩87,593 | -0.52% | 9만 |
|---|
| 2026.08.21 | ₩89,860 | ₩92,019 | ₩86,654 | ₩88,411 | -1.61% | 14.7만 |
|---|
| 2026.08.20 | ₩85,152 | ₩87,177 | ₩84,495 | ₩86,815 | +1.95% | 6.7만 |
|---|
| 2026.08.19 | ₩80,378 | ₩84,213 | ₩78,433 | ₩82,478 | +2.61% | 7.2만 |
|---|
| 2026.08.18 | ₩82,121 | ₩83,100 | ₩79,687 | ₩80,015 | -2.56% | 5.7만 |
|---|
| 2026.08.17 | ₩82,644 | ₩84,408 | ₩82,631 | ₩83,985 | +1.62% | 4.3만 |
|---|
| 2026.08.14 | ₩81,249 | ₩83,087 | ₩80,911 | ₩82,619 | +1.69% | 3.2만 |
|---|
| 2026.08.13 | ₩82,751 | ₩85,125 | ₩81,357 | ₩82,108 | -0.78% | 7.1만 |
|---|
| 2026.08.12 | ₩83,891 | ₩84,414 | ₩82,074 | ₩82,698 | -1.42% | 3.8만 |
|---|
| 2026.08.11 | ₩82,537 | ₩82,818 | ₩80,404 | ₩80,941 | -1.93% | 5만 |
|---|
| 2026.08.10 | ₩83,663 | ₩83,663 | ₩80,217 | ₩80,217 | -4.12% | 5만 |
|---|
| 2026.08.07 | ₩84,830 | ₩84,830 | ₩81,960 | ₩83,865 | -1.14% | 14.1만 |
|---|
| 2026.08.06 | ₩83,167 | ₩85,058 | ₩82,470 | ₩82,886 | -0.34% | 7.2만 |
|---|
| 2026.08.05 | ₩87,298 | ₩88,626 | ₩84,924 | ₩84,938 | -2.70% | 8.2만 |
|---|
| 2026.08.04 | ₩86,721 | ₩88,599 | ₩86,292 | ₩87,298 | +0.67% | 8.2만 |
|---|
| 2026.08.03 | ₩82,684 | ₩87,861 | ₩81,464 | ₩87,083 | +5.32% | 6.5만 |
|---|
| 2026.07.31 | ₩88,451 | ₩88,543 | ₩83,194 | ₩83,771 | -5.29% | 10.6만 |
|---|
| 2026.07.30 | ₩81,558 | ₩87,660 | ₩80,753 | ₩87,338 | +7.09% | 9.2만 |
|---|
| 2026.07.29 | ₩83,489 | ₩83,851 | ₩77,427 | ₩77,937 | -6.65% | 13.1만 |
|---|
| 2026.07.28 | ₩84,361 | ₩84,817 | ₩80,981 | ₩84,039 | -0.38% | 13.1만 |
|---|
| 2026.07.27 | ₩87,767 | ₩88,519 | ₩84,294 | ₩86,480 | -1.47% | 11.9만 |
|---|
| 2026.07.24 | ₩89,739 | ₩89,739 | ₩86,011 | ₩86,319 | -3.81% | 8.1만 |
|---|
| 2026.07.23 | ₩89,082 | ₩93,172 | ₩89,082 | ₩90,571 | +1.67% | 7.8만 |
|---|
| 2026.07.22 | ₩89,793 | ₩93,092 | ₩89,793 | ₩90,839 | +1.17% | 10.5만 |
|---|
| 2026.07.21 | ₩89,109 | ₩92,810 | ₩89,109 | ₩91,650 | +2.85% | 10.7만 |
|---|
| 2026.07.20 | ₩84,589 | ₩88,519 | ₩84,589 | ₩87,352 | +3.27% | 9.2만 |
|---|
| 2026.07.17 | ₩81,692 | ₩84,119 | ₩79,640 | ₩82,792 | +1.35% | 9.5만 |
|---|
| 2026.07.16 | ₩87,982 | ₩88,250 | ₩83,690 | ₩84,374 | -4.10% | 14만 |
|---|
| 2026.07.15 | ₩89,028 | ₩90,571 | ₩86,708 | ₩89,216 | +0.21% | 16.2만 |
|---|
| 2026.07.14 | ₩88,867 | ₩89,538 | ₩86,520 | ₩87,902 | -1.09% | 16.6만 |
|---|
| 2026.07.13 | ₩87,633 | ₩89,216 | ₩84,790 | ₩86,011 | -1.85% | 19.5만 |
|---|
| 2026.07.10 | ₩92,059 | ₩92,405 | ₩88,411 | ₩89,203 | -3.10% | 17.9만 |
|---|
| 2026.07.09 | ₩90,047 | ₩91,737 | ₩89,068 | ₩90,356 | +0.34% | 11만 |
|---|
| 2026.07.08 | ₩85,675 | ₩88,331 | ₩85,407 | ₩88,277 | +3.04% | 8.2만 |
|---|
| 2026.07.07 | ₩90,664 | ₩91,275 | ₩85,836 | ₩87,338 | -3.67% | 16.6만 |
|---|
| 2026.07.06 | ₩89,833 | ₩93,897 | ₩89,833 | ₩92,247 | +2.69% | 10.9만 |
|---|
| 2026.07.02 | ₩93,146 | ₩95,117 | ₩87,506 | ₩88,438 | -5.05% | 28.7만 |
|---|
| 2026.07.01 | ₩92,341 | ₩94,393 | ₩90,383 | ₩92,381 | +0.04% | 19.4만 |
|---|
| 2026.06.30 | ₩93,897 | ₩94,527 | ₩92,569 | ₩93,816 | -0.09% | 20.6만 |
|---|
| 2026.06.29 | ₩99,329 | ₩99,516 | ₩92,515 | ₩95,654 | -3.70% | 11.8만 |
|---|
| 2026.06.26 | ₩93,924 | ₩98,698 | ₩93,186 | ₩97,826 | +4.16% | 17.6만 |
|---|
| 2026.06.25 | ₩100,589 | ₩101,193 | ₩93,883 | ₩95,627 | -4.93% | 14.6만 |
|---|
| 2026.06.24 | ₩104,318 | ₩104,318 | ₩96,727 | ₩98,953 | -5.14% | 24.5만 |
|---|
| 2026.06.23 | ₩101,394 | ₩107,054 | ₩100,871 | ₩103,620 | +2.20% | 10.9만 |
|---|
| 2026.06.22 | ₩106,464 | ₩112,767 | ₩105,900 | ₩105,900 | -0.53% | 8만 |
|---|
| 2026.06.18 | ₩106,008 | ₩106,672 | ₩103,815 | ₩105,887 | -0.11% | 8.6만 |
|---|
| 2026.06.17 | ₩104,492 | ₩108,737 | ₩103,406 | ₩103,567 | -0.89% | 11.3만 |
|---|
| 2026.06.16 | ₩105,350 | ₩108,435 | ₩105,042 | ₩105,203 | -0.14% | 12.1만 |
|---|
| 2026.06.15 | ₩107,054 | ₩107,758 | ₩105,538 | ₩105,753 | -1.22% | 12.5만 |
|---|
| 2026.06.12 | ₩100,509 | ₩104,666 | ₩100,080 | ₩101,769 | +1.25% | 25.4만 |
|---|
| 2026.06.11 | ₩94,594 | ₩100,737 | ₩93,830 | ₩100,455 | +6.20% | 17.5만 |
|---|
| 2026.06.10 | ₩96,767 | ₩100,495 | ₩93,997 | ₩93,997 | -2.86% | 15.7만 |
|---|
| 2026.06.09 | ₩102,507 | ₩104,479 | ₩94,380 | ₩98,551 | -3.86% | 35.1만 |
|---|
| 2026.06.08 | ₩98,645 | ₩102,373 | ₩97,598 | ₩101,367 | +2.76% | 38.7만 |
|---|
| 2026.06.05 | ₩102,212 | ₩102,212 | ₩92,877 | ₩95,882 | -6.19% | 39.1만 |
|---|
| 2026.06.04 | ₩102,963 | ₩106,745 | ₩102,185 | ₩105,605 | +2.57% | 12.3만 |
|---|
| 2026.06.03 | ₩107,510 | ₩109,709 | ₩105,766 | ₩106,155 | -1.26% | 22.3만 |
|---|
| 2026.06.02 | ₩109,052 | ₩111,627 | ₩107,121 | ₩108,274 | -0.71% | 12.9만 |
|---|
| 2026.06.01 | ₩105,766 | ₩112,016 | ₩104,613 | ₩110,554 | +4.53% | 13.1만 |
|---|
| 2026.05.29 | ₩107,671 | ₩108,174 | ₩104,479 | ₩108,006 | +0.31% | 12.2만 |
|---|
| 2026.05.28 | ₩104,090 | ₩108,824 | ₩102,809 | ₩108,502 | +4.24% | 8.7만 |
|---|
| 2026.05.27 | ₩102,199 | ₩106,209 | ₩100,536 | ₩105,605 | +3.33% | 14.1만 |
|---|
| 2026.05.26 | ₩102,494 | ₩104,613 | ₩101,528 | ₩102,735 | +0.24% | 16.5만 |
|---|
| 2026.05.22 | ₩100,589 | ₩102,051 | ₩99,101 | ₩100,267 | -0.32% | 18.1만 |
|---|
| 2026.05.21 | ₩96,727 | ₩100,455 | ₩96,163 | ₩100,428 | +3.83% | 10.3만 |
|---|
| 2026.05.20 | ₩94,232 | ₩98,014 | ₩93,347 | ₩96,613 | +2.53% | 12.5만 |
|---|
| 2026.05.19 | ₩92,220 | ₩94,084 | ₩90,101 | ₩93,186 | +1.05% | 16.7만 |
|---|
| 2026.05.18 | ₩96,432 | ₩96,432 | ₩91,778 | ₩94,209 | -2.30% | 11.3만 |
|---|
| 2026.05.15 | ₩98,832 | ₩98,832 | ₩94,453 | ₩95,372 | -3.50% | 7.5만 |
|---|
| 2026.05.14 | ₩98,148 | ₩102,802 | ₩96,304 | ₩102,024 | +3.95% | 9.3만 |
|---|
| 2026.05.13 | ₩98,457 | ₩99,516 | ₩95,855 | ₩98,470 | +0.01% | 11.5만 |
|---|
| 2026.05.12 | ₩98,229 | ₩98,933 | ₩94,272 | ₩98,032 | -0.20% | 16.9만 |
|---|
| 2026.05.11 | ₩97,317 | ₩102,742 | ₩95,560 | ₩100,267 | +3.03% | 13.4만 |
|---|
| 2026.05.08 | ₩99,047 | ₩99,436 | ₩95,976 | ₩98,738 | -0.31% | 11만 |
|---|
| 2026.05.07 | ₩100,415 | ₩100,415 | ₩95,526 | ₩97,652 | -2.75% | 15만 |
|---|
| 2026.05.06 | ₩98,752 | ₩102,346 | ₩98,162 | ₩102,346 | +3.64% | 32.5만 |
|---|
| 2026.05.05 | ₩92,891 | ₩95,466 | ₩91,939 | ₩95,426 | +2.73% | 6.2만 |
|---|
| 2026.05.04 | ₩89,189 | ₩92,006 | ₩89,082 | ₩91,416 | +2.50% | 11.9만 |
|---|
| 2026.05.01 | ₩88,197 | ₩90,329 | ₩88,197 | ₩88,747 | +0.62% | 13.1만 |
|---|
| 2026.04.30 | ₩84,052 | ₩87,379 | ₩84,052 | ₩87,083 | +3.61% | 8.4만 |
|---|
| 2026.04.29 | ₩85,487 | ₩85,487 | ₩82,188 | ₩82,979 | -2.93% | 9.3만 |
|---|
| 2026.04.28 | ₩85,648 | ₩86,185 | ₩83,798 | ₩85,715 | +0.08% | 9.8만 |
|---|
| 2026.04.27 | ₩89,363 | ₩89,739 | ₩86,802 | ₩87,714 | -1.85% | 8.5만 |
|---|
| 2026.04.24 | ₩91,040 | ₩91,402 | ₩88,773 | ₩89,350 | -1.86% | 12.3만 |
|---|
| 2026.04.23 | ₩90,678 | ₩92,435 | ₩87,982 | ₩89,806 | -0.96% | 9.3만 |
|---|
| 2026.04.22 | ₩90,946 | ₩92,596 | ₩90,817 | ₩91,483 | +0.59% | 8.6만 |
|---|
| 2026.04.21 | ₩91,925 | ₩91,925 | ₩87,660 | ₩87,915 | -4.36% | 17.3만 |
|---|
| 2026.04.20 | ₩88,653 | ₩91,684 | ₩88,465 | ₩91,416 | +3.12% | 9.3만 |
|---|
| 2026.04.17 | ₩88,814 | ₩91,782 | ₩88,170 | ₩90,557 | +1.96% | 13.6만 |
|---|
| 2026.04.16 | ₩87,218 | ₩87,311 | ₩83,663 | ₩86,520 | -0.80% | 7만 |
|---|
| 2026.04.15 | ₩85,823 | ₩87,030 | ₩84,669 | ₩87,030 | +1.41% | 53.9만 |
|---|
| 2026.04.14 | ₩84,079 | ₩86,627 | ₩83,637 | ₩85,340 | +1.50% | 7.8만 |
|---|
| 2026.04.13 | ₩76,515 | ₩81,638 | ₩76,099 | ₩81,518 | +6.54% | 8.3만 |
|---|
| 2026.04.10 | ₩77,883 | ₩79,580 | ₩77,641 | ₩78,084 | +0.26% | 7.2만 |
|---|
| 2026.04.09 | ₩75,992 | ₩78,674 | ₩75,402 | ₩77,313 | +1.74% | 9.2만 |
|---|
| 2026.04.08 | ₩77,561 | ₩77,896 | ₩75,469 | ₩76,971 | -0.76% | 7.6만 |
|---|
| 2026.04.07 | ₩71,526 | ₩72,813 | ₩70,104 | ₩72,813 | +1.80% | 6.9만 |
|---|
| 2026.04.06 | ₩71,217 | ₩73,336 | ₩71,217 | ₩72,612 | +1.96% | 7.1만 |
|---|
| 2026.04.02 | ₩67,019 | ₩70,815 | ₩66,724 | ₩70,775 | +5.60% | 11.2만 |
|---|
| 2026.04.01 | ₩70,882 | ₩71,593 | ₩69,635 | ₩70,024 | -1.21% | 6.9만 |
|---|
| 2026.03.31 | ₩67,019 | ₩69,822 | ₩66,174 | ₩69,715 | +4.02% | 10.3만 |
|---|
| 2026.03.30 | ₩69,313 | ₩69,494 | ₩64,847 | ₩65,504 | -5.50% | 10.3만 |
|---|
| 2026.03.27 | ₩70,426 | ₩70,426 | ₩67,328 | ₩68,052 | -3.37% | 8.2만 |
|---|
| 2026.03.26 | ₩74,074 | ₩75,375 | ₩71,485 | ₩71,740 | -3.15% | 11만 |
|---|
| 2026.03.25 | ₩75,992 | ₩77,118 | ₩74,664 | ₩75,568 | -0.56% | 5.9만 |
|---|
| 2026.03.24 | ₩74,557 | ₩75,549 | ₩72,867 | ₩73,889 | -0.90% | 6.2만 |
|---|
| 2026.03.23 | ₩73,873 | ₩77,025 | ₩73,873 | ₩75,804 | +2.61% | 19.8만 |
|---|
| 2026.03.20 | ₩75,482 | ₩75,750 | ₩72,022 | ₩73,041 | -3.23% | 31.3만 |
|---|
| 2026.03.19 | ₩74,221 | ₩76,783 | ₩73,055 | ₩76,045 | +2.46% | 9.9만 |
|---|
| 2026.03.18 | ₩77,293 | ₩78,352 | ₩75,858 | ₩75,978 | -1.70% | 5.4만 |
|---|
| 2026.03.17 | ₩77,548 | ₩79,743 | ₩77,293 | ₩78,755 | +1.56% | 9만 |
|---|
| 2026.03.16 | ₩78,138 | ₩78,621 | ₩76,609 | ₩77,869 | -0.34% | 10.9만 |
|---|
| 2026.03.13 | ₩76,287 | ₩77,963 | ₩74,530 | ₩74,785 | -1.97% | 11.6만 |
|---|
| 2026.03.12 | ₩74,557 | ₩74,731 | ₩72,639 | ₩74,047 | -0.68% | 6.6만 |
|---|
| 2026.03.11 | ₩75,120 | ₩77,306 | ₩74,543 | ₩75,925 | +1.07% | 10.1만 |
|---|
| 2026.03.10 | ₩75,254 | ₩76,448 | ₩74,543 | ₩74,959 | -0.39% | 8.7만 |
|---|
| 2026.03.09 | ₩72,062 | ₩75,080 | ₩71,083 | ₩74,932 | +3.98% | 7.6만 |
|---|
| 2026.03.06 | ₩74,973 | ₩75,388 | ₩72,304 | ₩72,572 | -3.20% | 9.9만 |
|---|
| 2026.03.05 | ₩78,835 | ₩79,711 | ₩75,281 | ₩77,159 | -2.13% | 14.6만 |
|---|
| 2026.03.04 | ₩76,864 | ₩80,592 | ₩76,864 | ₩80,042 | +4.14% | 5.3만 |
|---|
| 2026.03.03 | ₩74,798 | ₩75,549 | ₩72,357 | ₩73,913 | -1.18% | 12.8만 |
|---|
| 2026.03.02 | ₩73,779 | ₩78,755 | ₩73,779 | ₩77,454 | +4.98% | 11만 |
|---|
| 2026.02.27 | ₩77,387 | ₩77,481 | ₩74,798 | ₩75,952 | -1.85% | 7.2만 |
|---|
| 2026.02.26 | ₩78,983 | ₩79,989 | ₩76,823 | ₩78,701 | -0.36% | 13.6만 |
|---|
| 2026.02.25 | ₩79,466 | ₩80,565 | ₩79,050 | ₩79,050 | -0.52% | 8.2만 |
|---|
| 2026.02.24 | ₩72,934 | ₩77,548 | ₩72,800 | ₩77,212 | +5.87% | 10.8만 |
|---|
| 2026.02.23 | ₩73,283 | ₩74,409 | ₩72,625 | ₩73,926 | +0.88% | 12.3만 |
|---|
| 2026.02.20 | ₩75,589 | ₩77,789 | ₩74,181 | ₩74,530 | -1.40% | 10.5만 |
|---|
| 2026.02.19 | ₩74,168 | ₩76,206 | ₩73,115 | ₩76,032 | +2.51% | 7.1만 |
|---|
| 2026.02.18 | ₩75,522 | ₩77,950 | ₩74,932 | ₩75,683 | +0.21% | 6.4만 |
|---|
| 2026.02.17 | ₩76,703 | ₩77,159 | ₩74,423 | ₩75,724 | -1.28% | 11.6만 |
|---|
| 2026.02.13 | ₩76,850 | ₩79,613 | ₩75,241 | ₩78,030 | +1.54% | 7.9만 |
|---|
| 2026.02.12 | ₩78,835 | ₩78,835 | ₩74,584 | ₩75,361 | -4.41% | 13.9만 |
|---|
| 2026.02.11 | ₩80,592 | ₩80,592 | ₩76,354 | ₩78,352 | -2.78% | 13.4만 |
|---|
| 2026.02.10 | ₩81,424 | ₩82,953 | ₩80,203 | ₩80,203 | -1.50% | 10.9만 |
|---|
| 2026.02.09 | ₩77,400 | ₩82,926 | ₩77,400 | ₩82,590 | +6.71% | 15.6만 |
|---|
| 2026.02.06 | ₩73,591 | ₩78,701 | ₩72,880 | ₩78,393 | +6.52% | 22만 |
|---|
| 2026.02.05 | ₩74,704 | ₩76,689 | ₩68,651 | ₩68,964 | -7.68% | 39.9만 |
|---|
| 2026.02.04 | ₩82,255 | ₩82,550 | ₩75,589 | ₩78,138 | -5.01% | 31.4만 |
|---|
| 2026.02.03 | ₩85,166 | ₩86,346 | ₩80,230 | ₩83,744 | -1.67% | 58.4만 |
|---|
| 2026.02.02 | ₩84,777 | ₩87,352 | ₩83,985 | ₩85,166 | +0.46% | 19.3만 |
|---|
| 2026.01.30 | ₩90,302 | ₩91,074 | ₩86,440 | ₩87,499 | -3.10% | 18.6만 |
|---|
| 2026.01.29 | ₩95,332 | ₩95,332 | ₩89,752 | ₩91,644 | -3.87% | 42.2만 |
|---|
| 2026.01.28 | ₩97,183 | ₩98,175 | ₩94,406 | ₩96,136 | -1.08% | 21.1만 |
|---|
| 2026.01.27 | ₩92,971 | ₩96,834 | ₩92,274 | ₩96,485 | +3.78% | 18만 |
|---|
| 2026.01.26 | ₩94,876 | ₩95,439 | ₩92,207 | ₩92,287 | -2.73% | 14.8만 |
|---|
| 2026.01.23 | ₩93,159 | ₩98,034 | ₩90,839 | ₩95,520 | +2.53% | 59.4만 |
|---|
| 2026.01.22 | ₩96,566 | ₩96,713 | ₩93,468 | ₩93,696 | -2.97% | 13.3만 |
|---|
| 2026.01.21 | ₩95,895 | ₩98,832 | ₩91,737 | ₩95,385 | -0.53% | 28.8만 |
|---|
| 2026.01.20 | ₩95,479 | ₩98,091 | ₩94,286 | ₩95,224 | -0.27% | 59.8만 |
|---|
| 2026.01.16 | ₩97,759 | ₩101,622 | ₩96,660 | ₩100,764 | +3.07% | 5.8만 |
|---|
| 2026.01.15 | ₩99,476 | ₩99,476 | ₩96,083 | ₩97,183 | -2.31% | 10.3만 |
|---|
| 2026.01.14 | ₩98,189 | ₩99,838 | ₩96,445 | ₩98,430 | +0.25% | 14.9만 |
|---|
| 2026.01.13 | ₩96,257 | ₩97,518 | ₩95,050 | ₩96,759 | +0.52% | 23.5만 |
|---|
| 2026.01.12 | ₩91,174 | ₩95,399 | ₩90,691 | ₩94,794 | +3.97% | 10.8만 |
|---|
| 2026.01.09 | ₩92,824 | ₩94,393 | ₩91,053 | ₩91,322 | -1.62% | 9.2만 |
|---|
| 2026.01.08 | ₩89,860 | ₩93,226 | ₩89,393 | ₩91,892 | +2.26% | 11.6만 |
|---|
| 2026.01.07 | ₩92,234 | ₩93,065 | ₩90,799 | ₩90,825 | -1.53% | 8.7만 |
|---|
| 2026.01.06 | ₩94,111 | ₩94,165 | ₩89,363 | ₩92,703 | -1.50% | 13.5만 |
|---|
| 2026.01.05 | ₩89,954 | ₩94,353 | ₩89,819 | ₩93,588 | +4.04% | 16.1만 |
|---|
| 2026.01.02 | ₩82,389 | ₩87,018 | ₩81,518 | ₩86,768 | +5.31% | 11.1만 |
|---|
| 2025.12.31 | ₩81,611 | ₩82,509 | ₩80,015 | ₩80,418 | -1.46% | 9.5만 |
|---|
| 2025.12.30 | ₩83,730 | ₩84,051 | ₩81,605 | ₩81,625 | -2.51% | 12.7만 |
|---|
| 2025.12.29 | ₩83,395 | ₩86,581 | ₩83,060 | ₩83,261 | -0.16% | 8.2만 |
|---|
| 2025.12.26 | ₩88,130 | ₩88,130 | ₩84,495 | ₩84,763 | -3.82% | 17.1만 |
|---|
| 2025.12.24 | ₩86,976 | ₩87,741 | ₩86,306 | ₩87,647 | +0.77% | 1.7만 |
|---|
| 2025.12.23 | ₩87,741 | ₩88,814 | ₩86,882 | ₩87,244 | -0.57% | 7.8만 |
|---|
| 2025.12.22 | ₩90,745 | ₩91,814 | ₩88,948 | ₩89,189 | -1.71% | 9.3만 |
|---|
| 2025.12.19 | ₩83,395 | ₩87,875 | ₩83,395 | ₩87,647 | +5.10% | 10.2만 |
|---|
| 2025.12.18 | ₩83,878 | ₩85,890 | ₩81,290 | ₩81,611 | -2.70% | 5.2만 |
|---|
| 2025.12.17 | ₩85,259 | ₩87,298 | ₩80,793 | ₩80,793 | -5.24% | 7.6만 |
|---|
| 2025.12.16 | ₩82,684 | ₩84,414 | ₩80,471 | ₩83,744 | +1.28% | 14.2만 |
|---|
| 2025.12.15 | ₩91,120 | ₩91,120 | ₩82,751 | ₩82,912 | -9.01% | 10.9만 |
|---|
| 2025.12.12 | ₩96,525 | ₩98,202 | ₩90,973 | ₩91,134 | -5.59% | 6.7만 |
|---|
| 2025.12.11 | ₩95,050 | ₩97,518 | ₩92,502 | ₩97,518 | +2.60% | 6.3만 |
|---|
| 2025.12.10 | ₩99,114 | ₩101,287 | ₩97,424 | ₩98,685 | -0.43% | 5.4만 |
|---|
| 2025.12.09 | ₩96,686 | ₩102,869 | ₩95,895 | ₩100,482 | +3.93% | 5.1만 |
|---|
| 2025.12.08 | ₩97,733 | ₩97,987 | ₩95,238 | ₩97,505 | -0.23% | 7.3만 |
|---|
| 2025.12.05 | ₩98,738 | ₩98,738 | ₩95,278 | ₩96,378 | -2.39% | 5.1만 |
|---|
| 2025.12.04 | ₩96,941 | ₩100,925 | ₩95,640 | ₩100,173 | +3.33% | 7.8만 |
|---|
| 2025.12.03 | ₩94,540 | ₩97,900 | ₩93,548 | ₩97,759 | +3.40% | 5.3만 |
|---|
| 2025.12.02 | ₩98,993 | ₩100,066 | ₩94,165 | ₩94,178 | -4.86% | 8.3만 |
|---|
| 2025.12.01 | ₩96,244 | ₩98,859 | ₩95,077 | ₩97,558 | +1.37% | 9.7만 |
|---|
| 2025.11.28 | ₩100,066 | ₩103,454 | ₩99,825 | ₩101,863 | +1.80% | 9.5만 |
|---|
| 2025.11.26 | ₩94,165 | ₩98,282 | ₩92,207 | ₩97,089 | +3.10% | 9.3만 |
|---|
| 2025.11.25 | ₩89,980 | ₩92,234 | ₩86,902 | ₩92,059 | +2.31% | 9.2만 |
|---|
| 2025.11.24 | ₩84,696 | ₩91,872 | ₩84,696 | ₩91,684 | +8.25% | 14.7만 |
|---|
| 2025.11.21 | ₩82,751 | ₩84,817 | ₩78,720 | ₩82,899 | +0.18% | 16.8만 |
|---|
| 2025.11.20 | ₩92,596 | ₩94,648 | ₩83,757 | ₩83,972 | -9.31% | 17.9만 |
|---|
| 2025.11.19 | ₩91,483 | ₩92,368 | ₩86,198 | ₩87,365 | -4.50% | 10.2만 |
|---|
| 2025.11.18 | ₩87,392 | ₩92,904 | ₩87,110 | ₩90,906 | +4.02% | 17.9만 |
|---|
| 2025.11.17 | ₩88,814 | ₩92,301 | ₩86,520 | ₩88,921 | +0.12% | 15.3만 |
|---|
| 2025.11.14 | ₩88,116 | ₩94,594 | ₩86,721 | ₩90,021 | +2.16% | 19.6만 |
|---|
| 2025.11.13 | ₩100,603 | ₩101,702 | ₩92,797 | ₩93,374 | -7.19% | 22.7만 |
|---|
| 2025.11.12 | ₩110,916 | ₩110,970 | ₩102,977 | ₩104,975 | -5.36% | 15.6만 |
|---|
| 2025.11.11 | ₩112,794 | ₩112,794 | ₩108,127 | ₩109,361 | -3.04% | 9.5만 |
|---|
| 2025.11.10 | ₩123,054 | ₩123,242 | ₩114,524 | ₩115,047 | -6.51% | 10.4만 |
|---|
| 2025.11.07 | ₩113,103 | ₩118,065 | ₩109,387 | ₩117,099 | +3.53% | 13.1만 |
|---|
| 2025.11.06 | ₩126,313 | ₩126,313 | ₩117,153 | ₩117,502 | -6.98% | 12.7만 |
|---|
| 2025.11.05 | ₩123,939 | ₩127,715 | ₩122,304 | ₩127,198 | +2.63% | 10.2만 |
|---|
| 2025.11.04 | ₩121,659 | ₩128,919 | ₩118,575 | ₩120,653 | -0.83% | 16.7만 |
|---|
| 2025.11.03 | ₩132,671 | ₩134,119 | ₩124,731 | ₩128,620 | -3.05% | 16만 |
|---|
| 2025.10.31 | ₩126,595 | ₩128,043 | ₩121,834 | ₩124,288 | -1.82% | 12.5만 |
|---|
| 2025.10.30 | ₩123,671 | ₩126,407 | ₩121,901 | ₩122,276 | -1.13% | 8.5만 |
|---|
| 2025.10.29 | ₩131,396 | ₩131,539 | ₩124,637 | ₩127,735 | -2.79% | 15.5만 |
|---|
| 2025.10.28 | ₩134,414 | ₩136,439 | ₩129,539 | ₩130,162 | -3.16% | 12.3만 |
|---|
| 2025.10.27 | ₩136,842 | ₩137,298 | ₩133,207 | ₩135,688 | -0.84% | 19.4만 |
|---|
| 2025.10.24 | ₩128,526 | ₩133,220 | ₩127,480 | ₩133,153 | +3.60% | 12.9만 |
|---|
| 2025.10.23 | ₩119,607 | ₩124,513 | ₩118,320 | ₩122,585 | +2.49% | 15.4만 |
|---|
| 2025.10.22 | ₩124,637 | ₩127,386 | ₩113,780 | ₩117,797 | -5.49% | 21.8만 |
|---|
| 2025.10.21 | ₩133,904 | ₩134,515 | ₩127,172 | ₩129,022 | -3.65% | 15.6만 |
|---|
| 2025.10.20 | ₩136,520 | ₩140,905 | ₩133,180 | ₩134,937 | -1.16% | 16.6만 |
|---|
| 2025.10.17 | ₩125,133 | ₩129,371 | ₩122,960 | ₩128,942 | +3.04% | 29.3만 |
|---|
| 2025.10.16 | ₩144,352 | ₩144,352 | ₩131,839 | ₩132,241 | -8.39% | 29만 |
|---|
| 2025.10.15 | ₩146,015 | ₩147,048 | ₩137,888 | ₩144,969 | -0.72% | 33.8만 |
|---|
| 2025.10.14 | ₩130,833 | ₩144,124 | ₩126,152 | ₩140,020 | +7.02% | 22.6만 |
|---|
| 2025.10.13 | ₩129,653 | ₩135,876 | ₩125,723 | ₩135,876 | +4.80% | 21.5만 |
|---|
| 2025.10.10 | ₩135,876 | ₩141,670 | ₩123,322 | ₩124,543 | -8.34% | 42.1만 |
|---|