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 | ₩82,167 | ₩82,167 | ₩79,807 | ₩80,665 | -1.83% | 8.1만 |
| 2026.10.08 | ₩82,570 | ₩82,771 | ₩78,868 | ₩80,357 | -2.68% | 19.7만 |
| 2026.10.07 | ₩84,876 | ₩85,373 | ₩82,985 | ₩83,844 | -1.22% | 7.5만 |
| 2026.10.06 | ₩88,967 | ₩89,785 | ₩87,384 | ₩87,719 | -1.40% | 7.6만 |
| 2026.10.05 | ₩89,785 | ₩89,785 | ₩87,364 | ₩88,336 | -1.61% | 9.1만 |
| 2026.10.02 | ₩91,179 | ₩92,829 | ₩87,880 | ₩88,631 | -2.79% | 26.2만 |
| 2026.10.01 | ₩88,484 | ₩89,342 | ₩86,392 | ₩88,645 | +0.18% | 23만 |
| 2026.09.30 | ₩92,212 | ₩92,534 | ₩88,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,537 |
| -3.98% |
| 20.9만 |
| 2026.09.29 | ₩92,547 | ₩92,547 | ₩90,106 | ₩90,334 | -2.39% | 70.7만 |
|---|
| 2026.09.28 | ₩93,137 | ₩94,237 | ₩90,938 | ₩91,273 | -2.00% | 13.1만 |
|---|
| 2026.09.25 | ₩97,563 | ₩97,563 | ₩93,164 | ₩94,317 | -3.33% | 76.1만 |
|---|
| 2026.09.24 | ₩95,927 | ₩98,019 | ₩95,337 | ₩96,892 | +1.01% | 12.4만 |
|---|
| 2026.09.23 | ₩99,762 | ₩100,352 | ₩97,147 | ₩97,321 | -2.45% | 25.2만 |
|---|
| 2026.09.22 | ₩98,140 | ₩101,009 | ₩98,140 | ₩100,419 | +2.32% | 15.8만 |
|---|
| 2026.09.21 | ₩99,655 | ₩99,869 | ₩98,079 | ₩98,998 | -0.66% | 8.3만 |
|---|
| 2026.09.18 | ₩90,804 | ₩96,222 | ₩90,375 | ₩96,141 | +5.88% | 12.6만 |
|---|
| 2026.09.17 | ₩89,436 | ₩90,013 | ₩87,022 | ₩88,783 | -0.73% | 5.4만 |
|---|
| 2026.09.16 | ₩87,277 | ₩87,907 | ₩84,608 | ₩86,311 | -1.11% | 6.3만 |
|---|
| 2026.09.15 | ₩89,074 | ₩89,074 | ₩85,735 | ₩86,620 | -2.76% | 8.9만 |
|---|
| 2026.09.14 | ₩88,430 | ₩91,649 | ₩88,430 | ₩90,375 | +2.20% | 8.8만 |
|---|
| 2026.09.11 | ₩90,562 | ₩93,338 | ₩89,543 | ₩91,292 | +0.81% | 7.6만 |
|---|
| 2026.09.10 | ₩88,645 | ₩91,166 | ₩88,470 | ₩89,007 | +0.41% | 6.7만 |
|---|
| 2026.09.09 | ₩94,344 | ₩94,639 | ₩91,367 | ₩91,458 | -3.06% | 5.7만 |
|---|
| 2026.09.08 | ₩92,427 | ₩95,397 | ₩92,118 | ₩93,875 | +1.57% | 7.4만 |
|---|
| 2026.09.04 | ₩91,890 | ₩93,191 | ₩91,407 | ₩92,940 | +1.14% | 4.5만 |
|---|
| 2026.09.03 | ₩86,593 | ₩93,271 | ₩86,593 | ₩93,233 | +7.67% | 11.2만 |
|---|
| 2026.09.02 | ₩83,428 | ₩85,735 | ₩82,623 | ₩85,399 | +2.36% | 2.6만 |
|---|
| 2026.09.01 | ₩85,614 | ₩85,654 | ₩83,750 | ₩83,817 | -2.10% | 4만 |
|---|
| 2026.08.31 | ₩86,097 | ₩87,800 | ₩85,010 | ₩87,572 | +1.71% | 4.5만 |
|---|
| 2026.08.28 | ₩90,469 | ₩90,697 | ₩85,674 | ₩86,374 | -4.53% | 5.5만 |
|---|
| 2026.08.27 | ₩90,804 | ₩94,170 | ₩90,348 | ₩92,427 | +1.79% | 4.2만 |
|---|
| 2026.08.26 | ₩90,120 | ₩90,750 | ₩88,591 | ₩89,248 | -0.97% | 5만 |
|---|
| 2026.08.25 | ₩87,317 | ₩91,743 | ₩87,183 | ₩91,474 | +4.76% | 4만 |
|---|
| 2026.08.24 | ₩88,041 | ₩89,964 | ₩86,620 | ₩87,585 | -0.52% | 9만 |
|---|
| 2026.08.21 | ₩89,852 | ₩92,011 | ₩86,647 | ₩88,403 | -1.61% | 14.7만 |
|---|
| 2026.08.20 | ₩85,145 | ₩87,170 | ₩84,487 | ₩86,807 | +1.95% | 6.7만 |
|---|
| 2026.08.19 | ₩80,370 | ₩84,206 | ₩78,426 | ₩82,470 | +2.61% | 7.2만 |
|---|
| 2026.08.18 | ₩82,114 | ₩83,093 | ₩79,680 | ₩80,008 | -2.56% | 5.7만 |
|---|
| 2026.08.17 | ₩82,637 | ₩84,400 | ₩82,623 | ₩83,978 | +1.62% | 4.3만 |
|---|
| 2026.08.14 | ₩81,242 | ₩83,079 | ₩80,904 | ₩82,611 | +1.69% | 3.2만 |
|---|
| 2026.08.13 | ₩82,744 | ₩85,118 | ₩81,349 | ₩82,100 | -0.78% | 7.1만 |
|---|
| 2026.08.12 | ₩83,884 | ₩84,407 | ₩82,067 | ₩82,690 | -1.42% | 3.8만 |
|---|
| 2026.08.11 | ₩82,529 | ₩82,811 | ₩80,397 | ₩80,934 | -1.93% | 5만 |
|---|
| 2026.08.10 | ₩83,656 | ₩83,656 | ₩80,209 | ₩80,209 | -4.12% | 5만 |
|---|
| 2026.08.07 | ₩84,823 | ₩84,823 | ₩81,953 | ₩83,857 | -1.14% | 14.1만 |
|---|
| 2026.08.06 | ₩83,160 | ₩85,051 | ₩82,462 | ₩82,878 | -0.34% | 7.2만 |
|---|
| 2026.08.05 | ₩87,290 | ₩88,618 | ₩84,917 | ₩84,930 | -2.70% | 8.2만 |
|---|
| 2026.08.04 | ₩86,714 | ₩88,591 | ₩86,284 | ₩87,290 | +0.67% | 8.2만 |
|---|
| 2026.08.03 | ₩82,677 | ₩87,853 | ₩81,457 | ₩87,076 | +5.32% | 6.5만 |
|---|
| 2026.07.31 | ₩88,444 | ₩88,535 | ₩83,187 | ₩83,763 | -5.29% | 10.6만 |
|---|
| 2026.07.30 | ₩81,550 | ₩87,652 | ₩80,746 | ₩87,330 | +7.09% | 9.2만 |
|---|
| 2026.07.29 | ₩83,482 | ₩83,844 | ₩77,420 | ₩77,930 | -6.65% | 13.1만 |
|---|
| 2026.07.28 | ₩84,353 | ₩84,809 | ₩80,974 | ₩84,031 | -0.38% | 13.1만 |
|---|
| 2026.07.27 | ₩87,760 | ₩88,511 | ₩84,286 | ₩86,472 | -1.47% | 11.9만 |
|---|
| 2026.07.24 | ₩89,731 | ₩89,731 | ₩86,003 | ₩86,311 | -3.81% | 8.1만 |
|---|
| 2026.07.23 | ₩89,074 | ₩93,164 | ₩89,074 | ₩90,562 | +1.67% | 7.8만 |
|---|
| 2026.07.22 | ₩89,785 | ₩93,084 | ₩89,785 | ₩90,831 | +1.17% | 10.5만 |
|---|
| 2026.07.21 | ₩89,101 | ₩92,802 | ₩89,101 | ₩91,642 | +2.85% | 10.7만 |
|---|
| 2026.07.20 | ₩84,581 | ₩88,511 | ₩84,581 | ₩87,344 | +3.27% | 9.2만 |
|---|
| 2026.07.17 | ₩81,685 | ₩84,112 | ₩79,633 | ₩82,784 | +1.35% | 9.5만 |
|---|
| 2026.07.16 | ₩87,974 | ₩88,242 | ₩83,683 | ₩84,367 | -4.10% | 14만 |
|---|
| 2026.07.15 | ₩89,020 | ₩90,562 | ₩86,700 | ₩89,208 | +0.21% | 16.2만 |
|---|
| 2026.07.14 | ₩88,859 | ₩89,530 | ₩86,512 | ₩87,894 | -1.09% | 16.6만 |
|---|
| 2026.07.13 | ₩87,626 | ₩89,208 | ₩84,782 | ₩86,003 | -1.85% | 19.5만 |
|---|
| 2026.07.10 | ₩92,051 | ₩92,397 | ₩88,403 | ₩89,195 | -3.10% | 17.9만 |
|---|
| 2026.07.09 | ₩90,039 | ₩91,729 | ₩89,060 | ₩90,348 | +0.34% | 11만 |
|---|
| 2026.07.08 | ₩85,668 | ₩88,323 | ₩85,399 | ₩88,269 | +3.04% | 8.2만 |
|---|
| 2026.07.07 | ₩90,656 | ₩91,267 | ₩85,828 | ₩87,330 | -3.67% | 16.6만 |
|---|
| 2026.07.06 | ₩89,825 | ₩93,888 | ₩89,825 | ₩92,239 | +2.69% | 10.9만 |
|---|
| 2026.07.02 | ₩93,137 | ₩95,109 | ₩87,498 | ₩88,430 | -5.05% | 28.7만 |
|---|
| 2026.07.01 | ₩92,333 | ₩94,385 | ₩90,375 | ₩92,373 | +0.04% | 19.4만 |
|---|
| 2026.06.30 | ₩93,888 | ₩94,519 | ₩92,561 | ₩93,808 | -0.09% | 20.6만 |
|---|
| 2026.06.29 | ₩99,320 | ₩99,507 | ₩92,507 | ₩95,645 | -3.70% | 11.8만 |
|---|
| 2026.06.26 | ₩93,915 | ₩98,689 | ₩93,178 | ₩97,818 | +4.16% | 17.6만 |
|---|
| 2026.06.25 | ₩100,580 | ₩101,184 | ₩93,875 | ₩95,618 | -4.93% | 14.6만 |
|---|
| 2026.06.24 | ₩104,308 | ₩104,308 | ₩96,718 | ₩98,944 | -5.14% | 24.5만 |
|---|
| 2026.06.23 | ₩101,385 | ₩107,044 | ₩100,862 | ₩103,611 | +2.20% | 10.9만 |
|---|
| 2026.06.22 | ₩106,454 | ₩112,757 | ₩105,891 | ₩105,891 | -0.53% | 8만 |
|---|
| 2026.06.18 | ₩105,998 | ₩106,662 | ₩103,806 | ₩105,877 | -0.11% | 8.6만 |
|---|
| 2026.06.17 | ₩104,483 | ₩108,727 | ₩103,396 | ₩103,557 | -0.89% | 11.3만 |
|---|
| 2026.06.16 | ₩105,341 | ₩108,426 | ₩105,033 | ₩105,194 | -0.14% | 12.1만 |
|---|
| 2026.06.15 | ₩107,044 | ₩107,748 | ₩105,529 | ₩105,743 | -1.22% | 12.5만 |
|---|
| 2026.06.12 | ₩100,500 | ₩104,657 | ₩100,071 | ₩101,760 | +1.25% | 25.4만 |
|---|
| 2026.06.11 | ₩94,586 | ₩100,728 | ₩93,821 | ₩100,446 | +6.20% | 17.5만 |
|---|
| 2026.06.10 | ₩96,758 | ₩100,486 | ₩93,989 | ₩93,989 | -2.86% | 15.7만 |
|---|
| 2026.06.09 | ₩102,498 | ₩104,469 | ₩94,371 | ₩98,542 | -3.86% | 35.1만 |
|---|
| 2026.06.08 | ₩98,636 | ₩102,364 | ₩97,590 | ₩101,358 | +2.76% | 38.7만 |
|---|
| 2026.06.05 | ₩102,203 | ₩102,203 | ₩92,869 | ₩95,873 | -6.19% | 39.1만 |
|---|
| 2026.06.04 | ₩102,954 | ₩106,736 | ₩102,176 | ₩105,596 | +2.57% | 12.3만 |
|---|
| 2026.06.03 | ₩107,500 | ₩109,700 | ₩105,757 | ₩106,146 | -1.26% | 22.3만 |
|---|
| 2026.06.02 | ₩109,042 | ₩111,617 | ₩107,111 | ₩108,265 | -0.71% | 12.9만 |
|---|
| 2026.06.01 | ₩105,757 | ₩112,006 | ₩104,603 | ₩110,544 | +4.53% | 13.1만 |
|---|
| 2026.05.29 | ₩107,661 | ₩108,164 | ₩104,469 | ₩107,996 | +0.31% | 12.2만 |
|---|
| 2026.05.28 | ₩104,080 | ₩108,814 | ₩102,800 | ₩108,493 | +4.24% | 8.7만 |
|---|
| 2026.05.27 | ₩102,190 | ₩106,199 | ₩100,527 | ₩105,596 | +3.33% | 14.1만 |
|---|
| 2026.05.26 | ₩102,485 | ₩104,603 | ₩101,519 | ₩102,726 | +0.24% | 16.5만 |
|---|
| 2026.05.22 | ₩100,580 | ₩102,042 | ₩99,092 | ₩100,258 | -0.32% | 18.1만 |
|---|
| 2026.05.21 | ₩96,718 | ₩100,446 | ₩96,155 | ₩100,419 | +3.83% | 10.3만 |
|---|
| 2026.05.20 | ₩94,224 | ₩98,005 | ₩93,338 | ₩96,604 | +2.53% | 12.5만 |
|---|
| 2026.05.19 | ₩92,212 | ₩94,076 | ₩90,093 | ₩93,178 | +1.05% | 16.7만 |
|---|
| 2026.05.18 | ₩96,423 | ₩96,423 | ₩91,769 | ₩94,201 | -2.30% | 11.3만 |
|---|
| 2026.05.15 | ₩98,823 | ₩98,823 | ₩94,445 | ₩95,363 | -3.50% | 7.5만 |
|---|
| 2026.05.14 | ₩98,140 | ₩102,793 | ₩96,296 | ₩102,015 | +3.95% | 9.3만 |
|---|
| 2026.05.13 | ₩98,448 | ₩99,507 | ₩95,846 | ₩98,461 | +0.01% | 11.5만 |
|---|
| 2026.05.12 | ₩98,220 | ₩98,924 | ₩94,264 | ₩98,023 | -0.20% | 16.9만 |
|---|
| 2026.05.11 | ₩97,308 | ₩102,733 | ₩95,551 | ₩100,258 | +3.03% | 13.4만 |
|---|
| 2026.05.08 | ₩99,038 | ₩99,427 | ₩95,967 | ₩98,730 | -0.31% | 11만 |
|---|
| 2026.05.07 | ₩100,406 | ₩100,406 | ₩95,518 | ₩97,643 | -2.75% | 15만 |
|---|
| 2026.05.06 | ₩98,743 | ₩102,337 | ₩98,153 | ₩102,337 | +3.64% | 32.5만 |
|---|
| 2026.05.05 | ₩92,883 | ₩95,457 | ₩91,930 | ₩95,417 | +2.73% | 6.2만 |
|---|
| 2026.05.04 | ₩89,181 | ₩91,997 | ₩89,074 | ₩91,407 | +2.50% | 11.9만 |
|---|
| 2026.05.01 | ₩88,189 | ₩90,321 | ₩88,189 | ₩88,739 | +0.62% | 13.1만 |
|---|
| 2026.04.30 | ₩84,045 | ₩87,371 | ₩84,045 | ₩87,076 | +3.61% | 8.4만 |
|---|
| 2026.04.29 | ₩85,480 | ₩85,480 | ₩82,181 | ₩82,972 | -2.93% | 9.3만 |
|---|
| 2026.04.28 | ₩85,641 | ₩86,177 | ₩83,790 | ₩85,708 | +0.08% | 9.8만 |
|---|
| 2026.04.27 | ₩89,355 | ₩89,731 | ₩86,794 | ₩87,706 | -1.85% | 8.5만 |
|---|
| 2026.04.24 | ₩91,032 | ₩91,394 | ₩88,765 | ₩89,342 | -1.86% | 12.3만 |
|---|
| 2026.04.23 | ₩90,670 | ₩92,427 | ₩87,974 | ₩89,798 | -0.96% | 9.3만 |
|---|
| 2026.04.22 | ₩90,938 | ₩92,587 | ₩90,809 | ₩91,474 | +0.59% | 8.6만 |
|---|
| 2026.04.21 | ₩91,917 | ₩91,917 | ₩87,652 | ₩87,907 | -4.36% | 17.3만 |
|---|
| 2026.04.20 | ₩88,645 | ₩91,676 | ₩88,457 | ₩91,407 | +3.12% | 9.3만 |
|---|
| 2026.04.17 | ₩88,806 | ₩91,773 | ₩88,162 | ₩90,549 | +1.96% | 13.6만 |
|---|
| 2026.04.16 | ₩87,210 | ₩87,304 | ₩83,656 | ₩86,512 | -0.80% | 7만 |
|---|
| 2026.04.15 | ₩85,815 | ₩87,022 | ₩84,662 | ₩87,022 | +1.41% | 53.9만 |
|---|
| 2026.04.14 | ₩84,072 | ₩86,620 | ₩83,629 | ₩85,332 | +1.50% | 7.8만 |
|---|
| 2026.04.13 | ₩76,508 | ₩81,631 | ₩76,092 | ₩81,510 | +6.54% | 8.3만 |
|---|
| 2026.04.10 | ₩77,876 | ₩79,572 | ₩77,635 | ₩78,077 | +0.26% | 7.2만 |
|---|
| 2026.04.09 | ₩75,985 | ₩78,667 | ₩75,395 | ₩77,306 | +1.74% | 9.2만 |
|---|
| 2026.04.08 | ₩77,554 | ₩77,889 | ₩75,462 | ₩76,964 | -0.76% | 7.6만 |
|---|
| 2026.04.07 | ₩71,519 | ₩72,807 | ₩70,098 | ₩72,807 | +1.80% | 6.9만 |
|---|
| 2026.04.06 | ₩71,211 | ₩73,330 | ₩71,211 | ₩72,606 | +1.96% | 7.1만 |
|---|
| 2026.04.02 | ₩67,013 | ₩70,808 | ₩66,718 | ₩70,768 | +5.60% | 11.2만 |
|---|
| 2026.04.01 | ₩70,876 | ₩71,586 | ₩69,628 | ₩70,017 | -1.21% | 6.9만 |
|---|
| 2026.03.31 | ₩67,013 | ₩69,816 | ₩66,168 | ₩69,709 | +4.02% | 10.3만 |
|---|
| 2026.03.30 | ₩69,306 | ₩69,488 | ₩64,841 | ₩65,498 | -5.50% | 10.3만 |
|---|
| 2026.03.27 | ₩70,420 | ₩70,420 | ₩67,322 | ₩68,046 | -3.37% | 8.2만 |
|---|
| 2026.03.26 | ₩74,067 | ₩75,368 | ₩71,479 | ₩71,734 | -3.15% | 11만 |
|---|
| 2026.03.25 | ₩75,985 | ₩77,112 | ₩74,657 | ₩75,561 | -0.56% | 5.9만 |
|---|
| 2026.03.24 | ₩74,550 | ₩75,542 | ₩72,860 | ₩73,882 | -0.90% | 6.2만 |
|---|
| 2026.03.23 | ₩73,866 | ₩77,018 | ₩73,866 | ₩75,797 | +2.61% | 19.8만 |
|---|
| 2026.03.20 | ₩75,475 | ₩75,744 | ₩72,015 | ₩73,035 | -3.23% | 31.3만 |
|---|
| 2026.03.19 | ₩74,215 | ₩76,776 | ₩73,048 | ₩76,039 | +2.46% | 9.9만 |
|---|
| 2026.03.18 | ₩77,286 | ₩78,345 | ₩75,851 | ₩75,972 | -1.70% | 5.4만 |
|---|
| 2026.03.17 | ₩77,541 | ₩79,736 | ₩77,286 | ₩78,748 | +1.56% | 9만 |
|---|
| 2026.03.16 | ₩78,131 | ₩78,614 | ₩76,602 | ₩77,863 | -0.34% | 10.9만 |
|---|
| 2026.03.13 | ₩76,280 | ₩77,956 | ₩74,523 | ₩74,778 | -1.97% | 11.6만 |
|---|
| 2026.03.12 | ₩74,550 | ₩74,724 | ₩72,632 | ₩74,040 | -0.68% | 6.6만 |
|---|
| 2026.03.11 | ₩75,113 | ₩77,299 | ₩74,537 | ₩75,918 | +1.07% | 10.1만 |
|---|
| 2026.03.10 | ₩75,247 | ₩76,441 | ₩74,537 | ₩74,952 | -0.39% | 8.7만 |
|---|
| 2026.03.09 | ₩72,056 | ₩75,073 | ₩71,077 | ₩74,926 | +3.98% | 7.6만 |
|---|
| 2026.03.06 | ₩74,966 | ₩75,382 | ₩72,297 | ₩72,565 | -3.20% | 9.9만 |
|---|
| 2026.03.05 | ₩78,828 | ₩79,704 | ₩75,274 | ₩77,152 | -2.13% | 14.6만 |
|---|
| 2026.03.04 | ₩76,857 | ₩80,585 | ₩76,857 | ₩80,035 | +4.14% | 5.3만 |
|---|
| 2026.03.03 | ₩74,791 | ₩75,542 | ₩72,351 | ₩73,906 | -1.18% | 12.8만 |
|---|
| 2026.03.02 | ₩73,772 | ₩78,748 | ₩73,772 | ₩77,447 | +4.98% | 11만 |
|---|
| 2026.02.27 | ₩77,380 | ₩77,474 | ₩74,791 | ₩75,945 | -1.85% | 7.2만 |
|---|
| 2026.02.26 | ₩78,976 | ₩79,981 | ₩76,816 | ₩78,694 | -0.36% | 13.6만 |
|---|
| 2026.02.25 | ₩79,458 | ₩80,558 | ₩79,043 | ₩79,043 | -0.52% | 8.2만 |
|---|
| 2026.02.24 | ₩72,927 | ₩77,541 | ₩72,793 | ₩77,205 | +5.87% | 10.8만 |
|---|
| 2026.02.23 | ₩73,276 | ₩74,403 | ₩72,619 | ₩73,920 | +0.88% | 12.3만 |
|---|
| 2026.02.20 | ₩75,583 | ₩77,782 | ₩74,175 | ₩74,523 | -1.40% | 10.5만 |
|---|
| 2026.02.19 | ₩74,161 | ₩76,200 | ₩73,108 | ₩76,025 | +2.51% | 7.1만 |
|---|
| 2026.02.18 | ₩75,516 | ₩77,943 | ₩74,926 | ₩75,677 | +0.21% | 6.4만 |
|---|
| 2026.02.17 | ₩76,696 | ₩77,152 | ₩74,416 | ₩75,717 | -1.28% | 11.6만 |
|---|
| 2026.02.13 | ₩76,843 | ₩79,606 | ₩75,234 | ₩78,023 | +1.54% | 7.9만 |
|---|
| 2026.02.12 | ₩78,828 | ₩78,828 | ₩74,577 | ₩75,355 | -4.41% | 13.9만 |
|---|
| 2026.02.11 | ₩80,585 | ₩80,585 | ₩76,347 | ₩78,345 | -2.78% | 13.4만 |
|---|
| 2026.02.10 | ₩81,416 | ₩82,945 | ₩80,196 | ₩80,196 | -1.50% | 10.9만 |
|---|
| 2026.02.09 | ₩77,393 | ₩82,918 | ₩77,393 | ₩82,583 | +6.71% | 15.6만 |
|---|
| 2026.02.06 | ₩73,585 | ₩78,694 | ₩72,874 | ₩78,386 | +6.52% | 22만 |
|---|
| 2026.02.05 | ₩74,698 | ₩76,682 | ₩68,645 | ₩68,958 | -7.68% | 39.9만 |
|---|
| 2026.02.04 | ₩82,248 | ₩82,543 | ₩75,583 | ₩78,131 | -5.01% | 31.4만 |
|---|
| 2026.02.03 | ₩85,158 | ₩86,338 | ₩80,223 | ₩83,736 | -1.67% | 58.4만 |
|---|
| 2026.02.02 | ₩84,769 | ₩87,344 | ₩83,978 | ₩85,158 | +0.46% | 19.3만 |
|---|
| 2026.01.30 | ₩90,294 | ₩91,065 | ₩86,432 | ₩87,491 | -3.10% | 18.6만 |
|---|
| 2026.01.29 | ₩95,323 | ₩95,323 | ₩89,744 | ₩91,635 | -3.87% | 42.2만 |
|---|
| 2026.01.28 | ₩97,174 | ₩98,166 | ₩94,398 | ₩96,128 | -1.08% | 21.1만 |
|---|
| 2026.01.27 | ₩92,963 | ₩96,825 | ₩92,266 | ₩96,477 | +3.78% | 18만 |
|---|
| 2026.01.26 | ₩94,867 | ₩95,431 | ₩92,199 | ₩92,279 | -2.73% | 14.8만 |
|---|
| 2026.01.23 | ₩93,151 | ₩98,026 | ₩90,831 | ₩95,511 | +2.53% | 59.4만 |
|---|
| 2026.01.22 | ₩96,557 | ₩96,705 | ₩93,459 | ₩93,687 | -2.97% | 13.3만 |
|---|
| 2026.01.21 | ₩95,887 | ₩98,823 | ₩91,729 | ₩95,377 | -0.53% | 28.8만 |
|---|
| 2026.01.20 | ₩95,471 | ₩98,082 | ₩94,277 | ₩95,216 | -0.27% | 59.8만 |
|---|
| 2026.01.16 | ₩97,751 | ₩101,613 | ₩96,651 | ₩100,755 | +3.07% | 5.8만 |
|---|
| 2026.01.15 | ₩99,467 | ₩99,467 | ₩96,074 | ₩97,174 | -2.31% | 10.3만 |
|---|
| 2026.01.14 | ₩98,180 | ₩99,829 | ₩96,436 | ₩98,421 | +0.25% | 14.9만 |
|---|
| 2026.01.13 | ₩96,249 | ₩97,509 | ₩95,042 | ₩96,750 | +0.52% | 23.5만 |
|---|
| 2026.01.12 | ₩91,166 | ₩95,390 | ₩90,683 | ₩94,785 | +3.97% | 10.8만 |
|---|
| 2026.01.09 | ₩92,815 | ₩94,385 | ₩91,045 | ₩91,313 | -1.62% | 9.2만 |
|---|
| 2026.01.08 | ₩89,852 | ₩93,218 | ₩89,385 | ₩91,883 | +2.26% | 11.6만 |
|---|
| 2026.01.07 | ₩92,225 | ₩93,057 | ₩90,790 | ₩90,817 | -1.53% | 8.7만 |
|---|
| 2026.01.06 | ₩94,103 | ₩94,157 | ₩89,355 | ₩92,695 | -1.50% | 13.5만 |
|---|
| 2026.01.05 | ₩89,946 | ₩94,344 | ₩89,811 | ₩93,580 | +4.04% | 16.1만 |
|---|
| 2026.01.02 | ₩82,382 | ₩87,010 | ₩81,510 | ₩86,761 | +5.31% | 11.1만 |
|---|
| 2025.12.31 | ₩81,604 | ₩82,501 | ₩80,008 | ₩80,411 | -1.46% | 9.5만 |
|---|
| 2025.12.30 | ₩83,723 | ₩84,044 | ₩81,597 | ₩81,618 | -2.51% | 12.7만 |
|---|
| 2025.12.29 | ₩83,388 | ₩86,573 | ₩83,052 | ₩83,254 | -0.16% | 8.2만 |
|---|
| 2025.12.26 | ₩88,122 | ₩88,122 | ₩84,487 | ₩84,756 | -3.82% | 17.1만 |
|---|
| 2025.12.24 | ₩86,968 | ₩87,733 | ₩86,298 | ₩87,639 | +0.77% | 1.7만 |
|---|
| 2025.12.23 | ₩87,733 | ₩88,806 | ₩86,875 | ₩87,237 | -0.57% | 7.8만 |
|---|
| 2025.12.22 | ₩90,737 | ₩91,806 | ₩88,940 | ₩89,181 | -1.71% | 9.3만 |
|---|
| 2025.12.19 | ₩83,388 | ₩87,867 | ₩83,388 | ₩87,639 | +5.10% | 10.2만 |
|---|
| 2025.12.18 | ₩83,871 | ₩85,882 | ₩81,282 | ₩81,604 | -2.70% | 5.2만 |
|---|
| 2025.12.17 | ₩85,252 | ₩87,290 | ₩80,786 | ₩80,786 | -5.24% | 7.6만 |
|---|
| 2025.12.16 | ₩82,677 | ₩84,407 | ₩80,464 | ₩83,736 | +1.28% | 14.2만 |
|---|
| 2025.12.15 | ₩91,112 | ₩91,112 | ₩82,744 | ₩82,905 | -9.01% | 10.9만 |
|---|
| 2025.12.12 | ₩96,517 | ₩98,193 | ₩90,965 | ₩91,126 | -5.59% | 6.7만 |
|---|
| 2025.12.11 | ₩95,042 | ₩97,509 | ₩92,494 | ₩97,509 | +2.60% | 6.3만 |
|---|
| 2025.12.10 | ₩99,105 | ₩101,278 | ₩97,415 | ₩98,676 | -0.43% | 5.4만 |
|---|
| 2025.12.09 | ₩96,678 | ₩102,860 | ₩95,887 | ₩100,473 | +3.93% | 5.1만 |
|---|
| 2025.12.08 | ₩97,724 | ₩97,979 | ₩95,229 | ₩97,496 | -0.23% | 7.3만 |
|---|
| 2025.12.05 | ₩98,730 | ₩98,730 | ₩95,270 | ₩96,369 | -2.39% | 5.1만 |
|---|
| 2025.12.04 | ₩96,933 | ₩100,916 | ₩95,632 | ₩100,165 | +3.33% | 7.8만 |
|---|
| 2025.12.03 | ₩94,532 | ₩97,891 | ₩93,540 | ₩97,751 | +3.40% | 5.3만 |
|---|
| 2025.12.02 | ₩98,984 | ₩100,057 | ₩94,157 | ₩94,170 | -4.86% | 8.3만 |
|---|
| 2025.12.01 | ₩96,235 | ₩98,850 | ₩95,068 | ₩97,549 | +1.37% | 9.7만 |
|---|
| 2025.11.28 | ₩100,057 | ₩103,445 | ₩99,816 | ₩101,854 | +1.80% | 9.5만 |
|---|
| 2025.11.26 | ₩94,157 | ₩98,274 | ₩92,199 | ₩97,080 | +3.10% | 9.3만 |
|---|
| 2025.11.25 | ₩89,972 | ₩92,225 | ₩86,895 | ₩92,051 | +2.31% | 9.2만 |
|---|
| 2025.11.24 | ₩84,689 | ₩91,863 | ₩84,689 | ₩91,676 | +8.25% | 14.7만 |
|---|
| 2025.11.21 | ₩82,744 | ₩84,809 | ₩78,713 | ₩82,892 | +0.18% | 16.8만 |
|---|
| 2025.11.20 | ₩92,587 | ₩94,639 | ₩83,750 | ₩83,964 | -9.31% | 17.9만 |
|---|
| 2025.11.19 | ₩91,474 | ₩92,359 | ₩86,191 | ₩87,357 | -4.50% | 10.2만 |
|---|
| 2025.11.18 | ₩87,384 | ₩92,896 | ₩87,102 | ₩90,898 | +4.02% | 17.9만 |
|---|
| 2025.11.17 | ₩88,806 | ₩92,292 | ₩86,512 | ₩88,913 | +0.12% | 15.3만 |
|---|
| 2025.11.14 | ₩88,108 | ₩94,586 | ₩86,714 | ₩90,013 | +2.16% | 19.6만 |
|---|
| 2025.11.13 | ₩100,594 | ₩101,693 | ₩92,789 | ₩93,365 | -7.19% | 22.7만 |
|---|
| 2025.11.12 | ₩110,906 | ₩110,960 | ₩102,967 | ₩104,966 | -5.36% | 15.6만 |
|---|
| 2025.11.11 | ₩112,784 | ₩112,784 | ₩108,117 | ₩109,351 | -3.04% | 9.5만 |
|---|
| 2025.11.10 | ₩123,043 | ₩123,231 | ₩114,514 | ₩115,037 | -6.51% | 10.4만 |
|---|
| 2025.11.07 | ₩113,092 | ₩118,054 | ₩109,378 | ₩117,089 | +3.53% | 13.1만 |
|---|
| 2025.11.06 | ₩126,302 | ₩126,302 | ₩117,142 | ₩117,491 | -6.98% | 12.7만 |
|---|
| 2025.11.05 | ₩123,928 | ₩127,703 | ₩122,294 | ₩127,187 | +2.63% | 10.2만 |
|---|
| 2025.11.04 | ₩121,648 | ₩128,908 | ₩118,564 | ₩120,643 | -0.83% | 16.7만 |
|---|
| 2025.11.03 | ₩132,659 | ₩134,107 | ₩124,720 | ₩128,609 | -3.05% | 16만 |
|---|
| 2025.10.31 | ₩126,584 | ₩128,032 | ₩121,823 | ₩124,277 | -1.82% | 12.5만 |
|---|
| 2025.10.30 | ₩123,660 | ₩126,396 | ₩121,890 | ₩122,265 | -1.13% | 8.5만 |
|---|
| 2025.10.29 | ₩131,385 | ₩131,527 | ₩124,626 | ₩127,724 | -2.79% | 15.5만 |
|---|
| 2025.10.28 | ₩134,402 | ₩136,427 | ₩129,527 | ₩130,151 | -3.16% | 12.3만 |
|---|
| 2025.10.27 | ₩136,829 | ₩137,285 | ₩133,195 | ₩135,676 | -0.84% | 19.4만 |
|---|
| 2025.10.24 | ₩128,515 | ₩133,208 | ₩127,469 | ₩133,141 | +3.60% | 12.9만 |
|---|
| 2025.10.23 | ₩119,597 | ₩124,502 | ₩118,309 | ₩122,574 | +2.49% | 15.4만 |
|---|
| 2025.10.22 | ₩124,626 | ₩127,375 | ₩113,770 | ₩117,786 | -5.49% | 21.8만 |
|---|
| 2025.10.21 | ₩133,892 | ₩134,503 | ₩127,160 | ₩129,011 | -3.65% | 15.6만 |
|---|
| 2025.10.20 | ₩136,508 | ₩140,893 | ₩133,168 | ₩134,925 | -1.16% | 16.6만 |
|---|
| 2025.10.17 | ₩125,122 | ₩129,360 | ₩122,949 | ₩128,930 | +3.04% | 29.3만 |
|---|
| 2025.10.16 | ₩144,339 | ₩144,339 | ₩131,827 | ₩132,229 | -8.39% | 29만 |
|---|
| 2025.10.15 | ₩146,002 | ₩147,035 | ₩137,875 | ₩144,956 | -0.72% | 33.8만 |
|---|
| 2025.10.14 | ₩130,821 | ₩144,111 | ₩126,141 | ₩140,008 | +7.02% | 22.6만 |
|---|
| 2025.10.13 | ₩129,641 | ₩135,864 | ₩125,712 | ₩135,864 | +4.80% | 21.5만 |
|---|
| 2025.10.10 | ₩135,864 | ₩141,657 | ₩123,311 | ₩124,532 | -8.34% | 42.1만 |
|---|