시장 데이터를 불러오는 중
전체 종목
STMicroelectronics NV ADRhedged 과거 주가
STMicroelectronics NV ADRhedged · STHH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
STMicroelectronics NV ADRhedged · STHH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,696 | ₩14,696 | ₩14,400 | ₩14,483 | -1.45% | 1.3만 |
| 2026.10.08 | ₩15,166 | ₩15,199 | ₩14,562 | ₩14,584 | -3.84% | 4.5천 |
| 2026.10.07 | ₩15,367 | ₩15,715 | ₩15,367 | ₩15,548 | +1.18% | 2.2만 |
| 2026.10.06 | ₩15,997 | ₩16,185 | ₩15,997 | ₩16,102 | +0.65% | 7.8천 |
| 2026.10.05 | ₩15,689 | ₩15,888 | ₩15,689 | ₩15,888 | +1.27% | 1.8만 |
| 2026.10.02 | ₩15,300 | ₩15,735 | ₩15,300 | ₩15,715 | +2.72% | 7천 |
| 2026.10.01 | ₩14,589 | ₩14,817 | ₩14,535 | ₩14,777 | +1.29% | 1.8만 |
| 2026.09.30 | ₩14,535 | ₩14,649 | ₩14,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,609 |
| +0.51% |
| 2.4천 |
| 2026.09.29 | ₩14,643 | ₩14,710 | ₩14,555 | ₩14,558 | -0.58% | 6천 |
|---|
| 2026.09.28 | ₩14,455 | ₩14,455 | ₩14,214 | ₩14,405 | -0.34% | 6.4천 |
|---|
| 2026.09.25 | ₩14,133 | ₩14,160 | ₩13,986 | ₩14,160 | +0.19% | 8.4천 |
|---|
| 2026.09.24 | ₩13,972 | ₩14,114 | ₩13,878 | ₩14,071 | +0.71% | 3.6천 |
|---|
| 2026.09.23 | ₩14,374 | ₩14,374 | ₩14,066 | ₩14,267 | -0.75% | 8.1천 |
|---|
| 2026.09.22 | ₩14,146 | ₩14,509 | ₩14,120 | ₩14,500 | +2.50% | 1.1만 |
|---|
| 2026.09.21 | ₩13,731 | ₩13,995 | ₩13,731 | ₩13,995 | +1.92% | 4.7천 |
|---|
| 2026.09.18 | ₩13,436 | ₩13,586 | ₩13,382 | ₩13,586 | +1.12% | 2.9천 |
|---|
| 2026.09.17 | ₩13,262 | ₩13,268 | ₩13,148 | ₩13,161 | -0.76% | 4천 |
|---|
| 2026.09.16 | ₩13,181 | ₩13,241 | ₩12,886 | ₩13,000 | -1.37% | 5.5천 |
|---|
| 2026.09.15 | ₩13,221 | ₩13,248 | ₩13,068 | ₩13,068 | -1.16% | 1.5천 |
|---|
| 2026.09.14 | ₩13,047 | ₩13,181 | ₩13,047 | ₩13,047 | 0.00% | 9.1천 |
|---|
| 2026.09.11 | ₩13,851 | ₩14,012 | ₩13,838 | ₩13,919 | +0.48% | 3.2천 |
|---|
| 2026.09.10 | ₩13,677 | ₩13,784 | ₩13,543 | ₩13,742 | +0.47% | 5.7천 |
|---|
| 2026.09.09 | ₩13,945 | ₩14,053 | ₩13,910 | ₩13,910 | -0.25% | 2.1천 |
|---|
| 2026.09.08 | ₩14,254 | ₩14,254 | ₩13,986 | ₩14,000 | -1.78% | 4.8천 |
|---|
| 2026.09.04 | ₩14,079 | ₩14,160 | ₩14,012 | ₩14,073 | -0.05% | 4.4천 |
|---|
| 2026.09.03 | ₩13,597 | ₩13,865 | ₩13,530 | ₩13,827 | +1.70% | 1.7만 |
|---|
| 2026.09.02 | ₩13,570 | ₩13,758 | ₩13,516 | ₩13,758 | +1.38% | 7천 |
|---|
| 2026.09.01 | ₩13,369 | ₩13,405 | ₩13,168 | ₩13,405 | +0.27% | 4.8천 |
|---|
| 2026.08.31 | ₩13,731 | ₩13,731 | ₩13,463 | ₩13,556 | -1.27% | 1만 |
|---|
| 2026.08.28 | ₩13,784 | ₩13,784 | ₩13,396 | ₩13,410 | -2.71% | 3.9천 |
|---|
| 2026.08.27 | ₩13,784 | ₩13,826 | ₩13,650 | ₩13,826 | +0.30% | 4.4천 |
|---|
| 2026.08.26 | ₩13,489 | ₩13,489 | ₩13,221 | ₩13,374 | -0.85% | 1.9만 |
|---|
| 2026.08.25 | ₩13,101 | ₩13,449 | ₩13,101 | ₩13,302 | +1.54% | 5.2천 |
|---|
| 2026.08.24 | ₩14,066 | ₩14,066 | ₩13,262 | ₩13,262 | -5.72% | 2.6천 |
|---|
| 2026.08.21 | ₩13,597 | ₩13,610 | ₩13,020 | ₩13,544 | -0.38% | 1.3만 |
|---|
| 2026.08.20 | ₩13,516 | ₩13,637 | ₩13,396 | ₩13,449 | -0.50% | 6.8천 |
|---|
| 2026.08.19 | ₩13,959 | ₩13,959 | ₩13,543 | ₩13,562 | -2.84% | 1.4만 |
|---|
| 2026.08.18 | ₩14,388 | ₩14,415 | ₩14,133 | ₩14,152 | -1.64% | 2.1천 |
|---|
| 2026.08.17 | ₩15,179 | ₩15,367 | ₩15,096 | ₩15,096 | -0.55% | 5천 |
|---|
| 2026.08.14 | ₩14,750 | ₩14,857 | ₩14,589 | ₩14,720 | -0.20% | 5.4천 |
|---|
| 2026.08.13 | ₩14,723 | ₩14,891 | ₩14,676 | ₩14,676 | -0.32% | 4.3천 |
|---|
| 2026.08.12 | ₩15,313 | ₩15,313 | ₩14,757 | ₩14,757 | -3.63% | 2.7천 |
|---|
| 2026.08.11 | ₩15,072 | ₩15,085 | ₩14,844 | ₩14,930 | -0.94% | 3.8천 |
|---|
| 2026.08.10 | ₩15,367 | ₩15,367 | ₩14,736 | ₩14,790 | -3.75% | 4.8천 |
|---|
| 2026.08.07 | ₩15,219 | ₩15,219 | ₩14,978 | ₩15,148 | -0.47% | 2.9천 |
|---|
| 2026.08.06 | ₩15,233 | ₩15,233 | ₩14,468 | ₩14,468 | -5.02% | 9.4천 |
|---|
| 2026.08.05 | ₩14,629 | ₩14,696 | ₩14,321 | ₩14,321 | -2.11% | 2.6천 |
|---|
| 2026.08.04 | ₩14,696 | ₩14,804 | ₩14,696 | ₩14,726 | +0.20% | 1.1만 |
|---|
| 2026.08.03 | ₩14,066 | ₩14,313 | ₩13,959 | ₩14,184 | +0.84% | 1.1만 |
|---|
| 2026.07.31 | ₩14,643 | ₩14,643 | ₩14,214 | ₩14,254 | -2.66% | 2.6만 |
|---|
| 2026.07.30 | ₩14,106 | ₩14,455 | ₩14,106 | ₩14,455 | +2.47% | 5천 |
|---|
| 2026.07.29 | ₩13,744 | ₩13,945 | ₩13,288 | ₩13,288 | -3.32% | 6.7천 |
|---|
| 2026.07.28 | ₩13,878 | ₩14,200 | ₩13,570 | ₩13,874 | -0.03% | 2.3만 |
|---|
| 2026.07.27 | ₩14,710 | ₩14,774 | ₩14,281 | ₩14,652 | -0.39% | 2.1만 |
|---|
| 2026.07.24 | ₩14,964 | ₩14,978 | ₩14,140 | ₩14,200 | -5.11% | 1.3만 |
|---|
| 2026.07.23 | ₩14,978 | ₩15,481 | ₩14,643 | ₩14,710 | -1.79% | 3.6만 |
|---|
| 2026.07.22 | ₩17,552 | ₩18,075 | ₩17,552 | ₩17,889 | +1.92% | 8.9천 |
|---|
| 2026.07.21 | ₩17,807 | ₩17,847 | ₩17,472 | ₩17,807 | 0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩16,936 | ₩17,083 | ₩16,748 | ₩16,840 | -0.56% | 1.6만 |
|---|
| 2026.07.17 | ₩16,265 | ₩17,257 | ₩15,461 | ₩16,897 | +3.88% | 2.2만 |
|---|
| 2026.07.16 | ₩17,365 | ₩17,459 | ₩16,694 | ₩17,003 | -2.08% | 3.9만 |
|---|
| 2026.07.15 | ₩18,987 | ₩18,987 | ₩17,794 | ₩18,317 | -3.53% | 2만 |
|---|
| 2026.07.14 | ₩19,041 | ₩19,054 | ₩18,692 | ₩18,990 | -0.27% | 6.4천 |
|---|
| 2026.07.13 | ₩18,873 | ₩18,873 | ₩18,614 | ₩18,620 | -1.34% | 1.8만 |
|---|
| 2026.07.10 | ₩19,175 | ₩19,389 | ₩19,021 | ₩19,387 | +1.11% | 2.9만 |
|---|
| 2026.07.09 | ₩19,119 | ₩19,459 | ₩19,098 | ₩19,350 | +1.21% | 2.9만 |
|---|
| 2026.07.08 | ₩18,356 | ₩18,573 | ₩18,356 | ₩18,573 | +1.19% | 3천 |
|---|
| 2026.07.07 | ₩18,716 | ₩18,716 | ₩18,122 | ₩18,223 | -2.64% | 7.1만 |
|---|
| 2026.07.06 | ₩19,434 | ₩19,682 | ₩19,235 | ₩19,296 | -0.71% | 7.3만 |
|---|
| 2026.07.02 | ₩19,690 | ₩19,789 | ₩18,205 | ₩18,479 | -6.15% | 10.9만 |
|---|
| 2026.07.01 | ₩19,733 | ₩19,733 | ₩19,262 | ₩19,262 | -2.39% | 1.5만 |
|---|
| 2026.06.30 | ₩20,193 | ₩20,301 | ₩19,912 | ₩20,250 | +0.28% | 3.4만 |
|---|
| 2026.06.29 | ₩19,707 | ₩20,236 | ₩19,013 | ₩20,236 | +2.68% | 1.5만 |
|---|
| 2026.06.26 | ₩19,549 | ₩19,694 | ₩19,254 | ₩19,352 | -1.01% | 6.8만 |
|---|
| 2026.06.25 | ₩19,698 | ₩20,332 | ₩19,526 | ₩20,292 | +3.02% | 1.9만 |
|---|
| 2026.06.24 | ₩19,223 | ₩19,495 | ₩19,163 | ₩19,495 | +1.42% | 1.5만 |
|---|
| 2026.06.23 | ₩19,583 | ₩19,702 | ₩19,568 | ₩19,688 | +0.54% | 4.8만 |
|---|
| 2026.06.22 | ₩21,454 | ₩21,799 | ₩21,427 | ₩21,427 | -0.13% | 6.8만 |
|---|
| 2026.06.18 | ₩20,429 | ₩21,052 | ₩20,360 | ₩21,052 | +3.05% | 4.5만 |
|---|
| 2026.06.17 | ₩20,333 | ₩20,333 | ₩19,754 | ₩19,754 | -2.85% | 3.8만 |
|---|
| 2026.06.16 | ₩20,889 | ₩20,889 | ₩19,842 | ₩19,842 | -5.01% | 4만 |
|---|
| 2026.06.15 | ₩21,237 | ₩21,237 | ₩20,922 | ₩21,024 | -1.01% | 2.3만 |
|---|
| 2026.06.12 | ₩20,628 | ₩20,813 | ₩20,478 | ₩20,618 | -0.05% | 2.3만 |
|---|
| 2026.06.11 | ₩19,942 | ₩20,784 | ₩19,942 | ₩20,784 | +4.22% | 4.2만 |
|---|
| 2026.06.10 | ₩19,423 | ₩19,601 | ₩18,908 | ₩18,908 | -2.65% | 2.2만 |
|---|
| 2026.06.09 | ₩20,249 | ₩20,312 | ₩18,314 | ₩19,527 | -3.57% | 14.7만 |
|---|
| 2026.06.08 | ₩19,967 | ₩20,463 | ₩19,899 | ₩20,054 | +0.44% | 7.3만 |
|---|
| 2026.06.05 | ₩19,473 | ₩19,660 | ₩18,758 | ₩19,012 | -2.37% | 9.2만 |
|---|
| 2026.06.04 | ₩19,945 | ₩20,823 | ₩19,932 | ₩20,784 | +4.21% | 5.4만 |
|---|
| 2026.06.03 | ₩21,295 | ₩21,594 | ₩20,985 | ₩21,204 | -0.43% | 3.3만 |
|---|
| 2026.06.02 | ₩19,785 | ₩21,250 | ₩19,785 | ₩21,107 | +6.68% | 6만 |
|---|
| 2026.06.01 | ₩18,279 | ₩18,372 | ₩17,863 | ₩18,326 | +0.26% | 23.3만 |
|---|
| 2026.05.29 | ₩18,755 | ₩18,755 | ₩18,187 | ₩18,314 | -2.35% | 1.3만 |
|---|
| 2026.05.28 | ₩18,661 | ₩18,661 | ₩18,081 | ₩18,435 | -1.21% | 2.2만 |
|---|
| 2026.05.27 | ₩17,834 | ₩18,071 | ₩17,740 | ₩18,009 | +0.98% | 5.4만 |
|---|
| 2026.05.26 | ₩18,543 | ₩18,814 | ₩18,504 | ₩18,789 | +1.32% | 3.3만 |
|---|
| 2026.05.22 | ₩17,680 | ₩18,016 | ₩17,680 | ₩17,799 | +0.68% | 4만 |
|---|
| 2026.05.21 | ₩17,190 | ₩17,448 | ₩17,099 | ₩17,448 | +1.50% | 1.3만 |
|---|
| 2026.05.20 | ₩16,992 | ₩17,303 | ₩16,942 | ₩17,252 | +1.53% | 5.5만 |
|---|
| 2026.05.19 | ₩16,205 | ₩16,590 | ₩16,071 | ₩16,351 | +0.90% | 2.8만 |
|---|
| 2026.05.18 | ₩16,752 | ₩16,755 | ₩16,067 | ₩16,193 | -3.34% | 4.5만 |
|---|
| 2026.05.15 | ₩16,092 | ₩16,511 | ₩16,044 | ₩16,362 | +1.68% | 4.7만 |
|---|
| 2026.05.14 | ₩16,752 | ₩17,166 | ₩16,752 | ₩17,102 | +2.09% | 4.1만 |
|---|
| 2026.05.13 | ₩16,191 | ₩16,748 | ₩16,063 | ₩16,748 | +3.44% | 1.4만 |
|---|
| 2026.05.12 | ₩15,402 | ₩15,402 | ₩14,785 | ₩15,278 | -0.80% | 2.1만 |
|---|
| 2026.05.11 | ₩15,517 | ₩15,794 | ₩15,517 | ₩15,794 | +1.79% | 1.8만 |
|---|
| 2026.05.08 | ₩15,310 | ₩15,525 | ₩15,310 | ₩15,513 | +1.32% | 1.5만 |
|---|
| 2026.05.07 | ₩15,198 | ₩15,198 | ₩14,778 | ₩14,778 | -2.76% | 1.3만 |
|---|
| 2026.05.06 | ₩15,034 | ₩15,270 | ₩14,952 | ₩15,270 | +1.57% | 1.8만 |
|---|
| 2026.05.05 | ₩14,772 | ₩15,193 | ₩14,772 | ₩15,138 | +2.47% | 1.2만 |
|---|
| 2026.05.04 | ₩14,614 | ₩14,614 | ₩14,585 | ₩14,593 | -0.14% | 1.1만 |
|---|
| 2026.05.01 | ₩14,608 | ₩14,817 | ₩14,608 | ₩14,726 | +0.81% | 2.1만 |
|---|
| 2026.04.30 | ₩14,026 | ₩14,576 | ₩14,026 | ₩14,572 | +3.89% | 6.9만 |
|---|
| 2026.04.29 | ₩13,707 | ₩14,008 | ₩13,689 | ₩13,965 | +1.88% | 6.1만 |
|---|
| 2026.04.28 | ₩13,142 | ₩13,217 | ₩13,074 | ₩13,186 | +0.34% | 3.9만 |
|---|
| 2026.04.27 | ₩13,255 | ₩13,374 | ₩13,255 | ₩13,374 | +0.90% | 2만 |
|---|
| 2026.04.24 | ₩13,493 | ₩13,524 | ₩13,215 | ₩13,343 | -1.12% | 6.4만 |
|---|
| 2026.04.23 | ₩13,082 | ₩13,453 | ₩13,082 | ₩13,185 | +0.79% | 7.9만 |
|---|
| 2026.04.22 | ₩11,677 | ₩11,889 | ₩11,677 | ₩11,889 | +1.82% | 4천 |
|---|
| 2026.04.21 | ₩11,722 | ₩11,722 | ₩11,722 | ₩11,722 | 0.00% | 3천 |
|---|
| 2026.04.20 | ₩11,630 | ₩11,732 | ₩11,630 | ₩11,708 | +0.67% | 4천 |
|---|
| 2026.04.17 | ₩11,400 | ₩11,673 | ₩11,319 | ₩11,664 | +2.31% | 3.1만 |
|---|
| 2026.04.16 | ₩10,758 | ₩10,978 | ₩10,747 | ₩10,978 | +2.04% | 5천 |
|---|
| 2026.04.15 | ₩10,719 | ₩10,719 | ₩10,596 | ₩10,712 | -0.06% | 1.1만 |
|---|
| 2026.04.14 | ₩10,653 | ₩10,852 | ₩10,653 | ₩10,770 | +1.09% | 2.7만 |
|---|
| 2026.04.13 | ₩10,537 | ₩10,649 | ₩10,502 | ₩10,649 | +1.06% | 1.1만 |
|---|
| 2026.04.10 | ₩10,526 | ₩10,526 | ₩10,465 | ₩10,465 | -0.58% | 1.3만 |
|---|
| 2026.04.09 | ₩10,195 | ₩10,393 | ₩10,165 | ₩10,393 | +1.94% | 7천 |
|---|
| 2026.04.08 | ₩10,109 | ₩10,109 | ₩10,109 | ₩10,109 | 0.00% | 2천 |
|---|
| 2026.04.07 | ₩9,590 | ₩9,590 | ₩9,559 | ₩9,559 | -0.32% | 3천 |
|---|
| 2026.04.06 | ₩9,675 | ₩9,724 | ₩9,545 | ₩9,545 | -1.34% | 3천 |
|---|
| 2026.04.02 | ₩8,890 | ₩9,264 | ₩8,890 | ₩9,264 | +4.20% | 8천 |
|---|
| 2026.04.01 | ₩9,331 | ₩9,331 | ₩9,242 | ₩9,271 | -0.65% | 1.3만 |
|---|
| 2026.03.31 | ₩8,767 | ₩9,283 | ₩8,767 | ₩9,283 | +5.89% | 3천 |
|---|
| 2026.03.30 | ₩8,967 | ₩8,967 | ₩8,526 | ₩8,526 | -4.91% | 5천 |
|---|
| 2026.03.27 | ₩8,778 | ₩8,878 | ₩8,778 | ₩8,785 | +0.09% | 2천 |
|---|
| 2026.03.26 | ₩8,975 | ₩9,131 | ₩8,883 | ₩8,883 | -1.02% | 1.5만 |
|---|
| 2026.03.25 | ₩8,973 | ₩8,974 | ₩8,967 | ₩8,974 | +0.01% | 4천 |
|---|
| 2026.03.24 | ₩8,385 | ₩8,613 | ₩8,385 | ₩8,570 | +2.21% | 1만 |
|---|
| 2026.03.23 | ₩8,560 | ₩8,582 | ₩8,479 | ₩8,479 | -0.95% | 2천 |
|---|
| 2026.03.20 | ₩8,688 | ₩8,688 | ₩8,292 | ₩8,292 | -4.55% | 3천 |
|---|
| 2026.03.19 | ₩8,497 | ₩8,682 | ₩8,497 | ₩8,682 | +2.17% | 3천 |
|---|
| 2026.03.18 | ₩9,063 | ₩9,067 | ₩8,974 | ₩8,974 | -0.99% | 3천 |
|---|
| 2026.03.17 | ₩9,156 | ₩9,176 | ₩9,080 | ₩9,080 | -0.83% | 3천 |
|---|
| 2026.03.16 | ₩9,133 | ₩9,154 | ₩9,023 | ₩9,023 | -1.20% | 5천 |
|---|
| 2026.03.13 | ₩9,158 | ₩9,158 | ₩8,979 | ₩8,979 | -1.95% | 2천 |
|---|
| 2026.03.12 | ₩9,105 | ₩9,129 | ₩9,007 | ₩9,007 | -1.07% | 3천 |
|---|
| 2026.03.11 | ₩9,178 | ₩9,186 | ₩9,074 | ₩9,186 | +0.08% | 4천 |
|---|
| 2026.03.10 | ₩9,054 | ₩9,178 | ₩9,018 | ₩9,018 | -0.39% | 6천 |
|---|
| 2026.03.09 | ₩8,464 | ₩9,016 | ₩8,366 | ₩9,016 | +6.53% | 7천 |
|---|
| 2026.03.06 | ₩8,568 | ₩8,568 | ₩8,467 | ₩8,467 | -1.18% | 3천 |
|---|
| 2026.03.05 | ₩9,044 | ₩9,044 | ₩8,904 | ₩8,975 | -0.77% | 8천 |
|---|
| 2026.03.04 | ₩8,740 | ₩8,955 | ₩8,740 | ₩8,955 | +2.47% | 8천 |
|---|
| 2026.03.03 | ₩8,441 | ₩8,528 | ₩8,441 | ₩8,528 | +1.03% | 2천 |
|---|
| 2026.03.02 | ₩8,814 | ₩8,954 | ₩8,814 | ₩8,954 | +1.59% | 2천 |
|---|
| 2026.02.27 | ₩8,912 | ₩8,912 | ₩8,885 | ₩8,885 | -0.30% | 3천 |
|---|
| 2026.02.26 | ₩9,047 | ₩9,092 | ₩9,047 | ₩9,092 | +0.49% | 2천 |
|---|
| 2026.02.25 | ₩8,968 | ₩9,138 | ₩8,968 | ₩9,138 | +1.89% | 1천 |
|---|
| 2026.02.24 | ₩9,204 | ₩9,204 | ₩9,044 | ₩9,044 | -1.74% | 1천 |
|---|
| 2026.02.23 | ₩8,978 | ₩8,978 | ₩8,978 | ₩8,978 | 0.00% | 1천 |
|---|
| 2026.02.20 | ₩8,904 | ₩8,937 | ₩8,904 | ₩8,915 | +0.13% | 4천 |
|---|
| 2026.02.19 | ₩8,898 | ₩8,898 | ₩8,799 | ₩8,831 | -0.75% | 4천 |
|---|
| 2026.02.18 | ₩9,008 | ₩9,008 | ₩8,955 | ₩8,955 | -0.59% | 2천 |
|---|
| 2026.02.17 | ₩8,649 | ₩8,764 | ₩8,548 | ₩8,764 | +1.33% | 4천 |
|---|
| 2026.02.13 | ₩8,839 | ₩8,839 | ₩8,839 | ₩8,839 | 0.00% | 4천 |
|---|
| 2026.02.12 | ₩9,118 | ₩9,151 | ₩8,868 | ₩8,868 | -2.74% | 3천 |
|---|
| 2026.02.11 | ₩8,948 | ₩9,207 | ₩8,948 | ₩9,207 | +2.90% | 5천 |
|---|
| 2026.02.10 | ₩8,700 | ₩8,890 | ₩8,700 | ₩8,786 | +0.99% | 2.6만 |
|---|
| 2026.02.09 | ₩8,462 | ₩8,609 | ₩8,429 | ₩8,548 | +1.01% | 1.5만 |
|---|
| 2026.02.06 | ₩7,781 | ₩7,907 | ₩7,781 | ₩7,907 | +1.61% | 5천 |
|---|
| 2026.02.05 | ₩7,697 | ₩7,713 | ₩7,675 | ₩7,690 | -0.09% | 4천 |
|---|
| 2026.02.04 | ₩7,630 | ₩7,831 | ₩7,583 | ₩7,770 | +1.84% | 7천 |
|---|
| 2026.02.03 | ₩7,435 | ₩7,435 | ₩7,254 | ₩7,361 | -1.00% | 6천 |
|---|
| 2026.02.02 | ₩7,608 | ₩7,622 | ₩7,603 | ₩7,622 | +0.18% | 6천 |
|---|
| 2026.01.30 | ₩7,505 | ₩7,566 | ₩7,364 | ₩7,364 | -1.88% | 2천 |
|---|
| 2026.01.29 | ₩7,392 | ₩7,458 | ₩7,358 | ₩7,458 | +0.89% | 5천 |
|---|
| 2026.01.28 | ₩7,741 | ₩7,923 | ₩7,741 | ₩7,923 | +2.35% | 5천 |
|---|
| 2026.01.27 | ₩7,620 | ₩7,630 | ₩7,617 | ₩7,617 | -0.05% | 4천 |
|---|
| 2026.01.26 | ₩7,543 | ₩7,543 | ₩7,508 | ₩7,519 | -0.32% | 4천 |
|---|
| 2026.01.23 | ₩7,756 | ₩7,756 | ₩7,634 | ₩7,664 | -1.18% | 3천 |
|---|
| 2026.01.22 | ₩7,795 | ₩7,795 | ₩7,713 | ₩7,713 | -1.05% | 7천 |
|---|
| 2026.01.21 | ₩7,376 | ₩7,632 | ₩7,376 | ₩7,632 | +3.46% | 8천 |
|---|
| 2026.01.20 | ₩7,202 | ₩7,313 | ₩7,202 | ₩7,245 | +0.59% | 1.2만 |
|---|
| 2026.01.16 | ₩7,603 | ₩7,603 | ₩7,557 | ₩7,557 | -0.60% | 2천 |
|---|
| 2026.01.15 | ₩7,544 | ₩7,544 | ₩7,544 | ₩7,544 | 0.00% | 1천 |
|---|
| 2026.01.14 | ₩7,561 | ₩7,561 | ₩7,479 | ₩7,479 | -1.09% | 2천 |
|---|
| 2026.01.13 | ₩7,689 | ₩7,707 | ₩7,627 | ₩7,627 | -0.81% | 2천 |
|---|
| 2026.01.12 | ₩7,647 | ₩7,647 | ₩7,584 | ₩7,596 | -0.66% | 2천 |
|---|
| 2026.01.09 | ₩7,710 | ₩7,741 | ₩7,701 | ₩7,741 | +0.40% | 7천 |
|---|
| 2026.01.08 | ₩7,572 | ₩7,572 | ₩7,510 | ₩7,510 | -0.82% | 7천 |
|---|
| 2026.01.07 | ₩7,682 | ₩7,717 | ₩7,663 | ₩7,717 | +0.46% | 4천 |
|---|
| 2026.01.06 | ₩7,636 | ₩7,845 | ₩7,636 | ₩7,845 | +2.74% | 2천 |
|---|
| 2026.01.05 | ₩7,382 | ₩7,406 | ₩7,304 | ₩7,304 | -1.06% | 5천 |
|---|
| 2026.01.02 | ₩7,344 | ₩7,362 | ₩7,289 | ₩7,303 | -0.57% | 5.5만 |
|---|
| 2025.12.31 | ₩6,970 | ₩6,970 | ₩6,903 | ₩6,903 | -0.96% | 3천 |
|---|
| 2025.12.30 | ₩6,974 | ₩7,006 | ₩6,948 | ₩6,948 | -0.38% | 2천 |
|---|
| 2025.12.29 | ₩6,979 | ₩6,979 | ₩6,920 | ₩6,920 | -0.85% | 3천 |
|---|
| 2025.12.26 | ₩6,962 | ₩6,962 | ₩6,962 | ₩6,962 | 0.00% | 1천 |
|---|
| 2025.12.24 | ₩6,932 | ₩6,937 | ₩6,919 | ₩6,937 | +0.06% | 2천 |
|---|
| 2025.12.23 | ₩6,946 | ₩6,946 | ₩6,919 | ₩6,919 | -0.39% | 1천 |
|---|
| 2025.12.22 | ₩6,903 | ₩6,903 | ₩6,903 | ₩6,903 | 0.00% | 1천 |
|---|
| 2025.12.19 | ₩6,973 | ₩6,973 | ₩6,900 | ₩6,900 | -1.04% | 3천 |
|---|
| 2025.12.18 | ₩6,887 | ₩6,887 | ₩6,875 | ₩6,875 | -0.17% | 3천 |
|---|
| 2025.12.17 | ₩6,975 | ₩6,975 | ₩6,806 | ₩6,806 | -2.43% | 2천 |
|---|
| 2025.12.16 | ₩6,940 | ₩6,940 | ₩6,920 | ₩6,920 | -0.30% | 2천 |
|---|
| 2025.12.15 | ₩7,065 | ₩7,072 | ₩7,057 | ₩7,072 | +0.09% | 2천 |
|---|
| 2025.12.12 | ₩7,036 | ₩7,036 | ₩6,948 | ₩6,948 | -1.25% | 2천 |
|---|
| 2025.12.11 | ₩6,955 | ₩7,008 | ₩6,935 | ₩7,008 | +0.76% | 1.3만 |
|---|
| 2025.12.10 | ₩7,020 | ₩7,064 | ₩6,999 | ₩7,064 | +0.63% | 3천 |
|---|
| 2025.12.09 | ₩7,005 | ₩7,005 | ₩7,001 | ₩7,001 | -0.06% | 4천 |
|---|
| 2025.12.08 | ₩6,991 | ₩6,999 | ₩6,980 | ₩6,980 | -0.16% | 5천 |
|---|
| 2025.12.05 | ₩7,013 | ₩7,013 | ₩7,013 | ₩7,013 | 0.00% | 3천 |
|---|
| 2025.12.04 | ₩6,898 | ₩6,910 | ₩6,898 | ₩6,910 | +0.17% | 3천 |
|---|
| 2025.12.03 | ₩6,839 | ₩6,927 | ₩6,839 | ₩6,927 | +1.30% | 4천 |
|---|
| 2025.12.02 | ₩6,509 | ₩6,509 | ₩6,509 | ₩6,509 | 0.00% | 2천 |
|---|
| 2025.12.01 | ₩6,273 | ₩6,282 | ₩6,269 | ₩6,282 | +0.15% | 2천 |
|---|
| 2025.11.28 | ₩6,187 | ₩6,227 | ₩6,187 | ₩6,227 | +0.64% | 1천 |
|---|
| 2025.11.26 | ₩6,164 | ₩6,172 | ₩6,162 | ₩6,162 | -0.03% | 3천 |
|---|
| 2025.11.25 | ₩6,041 | ₩6,112 | ₩6,041 | ₩6,112 | +1.19% | 4천 |
|---|
| 2025.11.24 | ₩5,987 | ₩6,048 | ₩5,987 | ₩6,048 | +1.02% | 6천 |
|---|
| 2025.11.21 | ₩6,057 | ₩6,057 | ₩6,006 | ₩6,006 | -0.84% | 2천 |
|---|
| 2025.11.20 | ₩5,991 | ₩5,991 | ₩5,806 | ₩5,806 | -3.09% | 3천 |
|---|
| 2025.11.19 | ₩6,085 | ₩6,111 | ₩6,072 | ₩6,111 | +0.43% | 2천 |
|---|
| 2025.11.18 | ₩6,017 | ₩6,078 | ₩6,017 | ₩6,078 | +1.02% | 2천 |
|---|
| 2025.11.17 | ₩6,269 | ₩6,269 | ₩6,169 | ₩6,169 | -1.59% | 2천 |
|---|
| 2025.11.14 | ₩6,273 | ₩6,333 | ₩6,273 | ₩6,307 | +0.55% | 6천 |
|---|
| 2025.11.13 | ₩6,459 | ₩6,459 | ₩6,412 | ₩6,412 | -0.73% | 2천 |
|---|
| 2025.11.12 | ₩6,546 | ₩6,546 | ₩6,498 | ₩6,498 | -0.74% | 1천 |
|---|
| 2025.11.11 | ₩6,462 | ₩6,462 | ₩6,418 | ₩6,418 | -0.67% | 3천 |
|---|
| 2025.11.10 | ₩6,399 | ₩6,461 | ₩6,379 | ₩6,461 | +0.97% | 3천 |
|---|
| 2025.11.07 | ₩6,336 | ₩6,388 | ₩6,336 | ₩6,388 | +0.83% | 1.1만 |
|---|
| 2025.11.06 | ₩6,526 | ₩6,526 | ₩6,426 | ₩6,426 | -1.54% | 3천 |
|---|
| 2025.11.05 | ₩6,467 | ₩6,587 | ₩6,467 | ₩6,558 | +1.41% | 2.2만 |
|---|
| 2025.11.04 | ₩6,518 | ₩6,548 | ₩6,404 | ₩6,408 | -1.69% | 1.6만 |
|---|
| 2025.11.03 | ₩6,698 | ₩6,698 | ₩6,625 | ₩6,646 | -0.77% | 4천 |
|---|
| 2025.10.31 | ₩6,672 | ₩6,706 | ₩6,651 | ₩6,651 | -0.32% | 2천 |
|---|
| 2025.10.30 | ₩6,684 | ₩6,688 | ₩6,635 | ₩6,635 | -0.74% | 2천 |
|---|
| 2025.10.29 | ₩6,816 | ₩6,816 | ₩6,663 | ₩6,663 | -2.24% | 1.1만 |
|---|
| 2025.10.28 | ₩6,790 | ₩6,790 | ₩6,776 | ₩6,776 | -0.22% | 2천 |
|---|
| 2025.10.27 | ₩6,761 | ₩6,848 | ₩6,761 | ₩6,848 | +1.28% | 5천 |
|---|
| 2025.10.24 | ₩6,857 | ₩6,857 | ₩6,707 | ₩6,707 | -2.19% | 3천 |
|---|
| 2025.10.23 | ₩6,974 | ₩6,981 | ₩6,840 | ₩6,840 | -1.92% | 2.4만 |
|---|
| 2025.10.22 | ₩8,024 | ₩8,024 | ₩7,819 | ₩7,819 | -2.56% | 4천 |
|---|
| 2025.10.21 | ₩8,193 | ₩8,214 | ₩8,193 | ₩8,214 | +0.26% | 3천 |
|---|
| 2025.10.20 | ₩7,986 | ₩8,094 | ₩7,986 | ₩8,094 | +1.35% | 2천 |
|---|
| 2025.10.17 | ₩7,712 | ₩7,814 | ₩7,712 | ₩7,814 | +1.34% | 1천 |
|---|
| 2025.10.16 | ₩7,815 | ₩7,820 | ₩7,815 | ₩7,820 | +0.06% | 1천 |
|---|
| 2025.10.15 | ₩7,695 | ₩7,747 | ₩7,665 | ₩7,747 | +0.67% | 3천 |
|---|
| 2025.10.14 | ₩7,589 | ₩7,589 | ₩7,589 | ₩7,589 | 0.00% | 1천 |
|---|
| 2025.10.13 | ₩7,631 | ₩7,753 | ₩7,631 | ₩7,753 | +1.60% | 3천 |
|---|
| 2025.10.10 | ₩7,724 | ₩7,724 | ₩7,303 | ₩7,303 | -5.44% | 1천 |
|---|