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 | ₩14,702 | ₩14,702 | ₩14,405 | ₩14,488 | -1.45% | 1.3만 |
| 2026.10.08 | ₩15,171 | ₩15,205 | ₩14,568 | ₩14,589 | -3.84% | 4.5천 |
| 2026.10.07 | ₩15,372 | ₩15,721 | ₩15,372 | ₩15,554 | +1.18% | 2.2만 |
| 2026.10.06 | ₩16,003 | ₩16,191 | ₩16,003 | ₩16,108 | +0.65% | 7.8천 |
| 2026.10.05 | ₩15,694 | ₩15,894 | ₩15,694 | ₩15,894 | +1.27% | 1.8만 |
| 2026.10.02 | ₩15,305 | ₩15,741 | ₩15,305 | ₩15,721 | +2.72% | 7천 |
| 2026.10.01 | ₩14,594 | ₩14,822 | ₩14,541 | ₩14,782 | +1.29% | 1.8만 |
| 2026.09.30 | ₩14,541 | ₩14,655 | ₩14,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,615 |
| +0.51% |
| 2.4천 |
| 2026.09.29 | ₩14,648 | ₩14,715 | ₩14,561 | ₩14,564 | -0.58% | 6천 |
|---|
| 2026.09.28 | ₩14,460 | ₩14,460 | ₩14,219 | ₩14,411 | -0.34% | 6.4천 |
|---|
| 2026.09.25 | ₩14,138 | ₩14,165 | ₩13,991 | ₩14,165 | +0.19% | 8.4천 |
|---|
| 2026.09.24 | ₩13,977 | ₩14,120 | ₩13,883 | ₩14,077 | +0.71% | 3.6천 |
|---|
| 2026.09.23 | ₩14,380 | ₩14,380 | ₩14,071 | ₩14,272 | -0.75% | 8.1천 |
|---|
| 2026.09.22 | ₩14,152 | ₩14,514 | ₩14,125 | ₩14,506 | +2.50% | 1.1만 |
|---|
| 2026.09.21 | ₩13,736 | ₩14,000 | ₩13,736 | ₩14,000 | +1.92% | 4.7천 |
|---|
| 2026.09.18 | ₩13,441 | ₩13,591 | ₩13,387 | ₩13,591 | +1.12% | 2.9천 |
|---|
| 2026.09.17 | ₩13,266 | ₩13,273 | ₩13,152 | ₩13,166 | -0.76% | 4천 |
|---|
| 2026.09.16 | ₩13,186 | ₩13,246 | ₩12,891 | ₩13,005 | -1.37% | 5.5천 |
|---|
| 2026.09.15 | ₩13,226 | ₩13,253 | ₩13,073 | ₩13,073 | -1.16% | 1.5천 |
|---|
| 2026.09.14 | ₩13,052 | ₩13,186 | ₩13,052 | ₩13,052 | 0.00% | 9.1천 |
|---|
| 2026.09.11 | ₩13,857 | ₩14,018 | ₩13,843 | ₩13,924 | +0.48% | 3.2천 |
|---|
| 2026.09.10 | ₩13,682 | ₩13,790 | ₩13,548 | ₩13,747 | +0.47% | 5.7천 |
|---|
| 2026.09.09 | ₩13,951 | ₩14,058 | ₩13,916 | ₩13,916 | -0.25% | 2.1천 |
|---|
| 2026.09.08 | ₩14,259 | ₩14,259 | ₩13,991 | ₩14,006 | -1.78% | 4.8천 |
|---|
| 2026.09.04 | ₩14,085 | ₩14,165 | ₩14,018 | ₩14,078 | -0.05% | 4.4천 |
|---|
| 2026.09.03 | ₩13,602 | ₩13,870 | ₩13,535 | ₩13,833 | +1.70% | 1.7만 |
|---|
| 2026.09.02 | ₩13,575 | ₩13,763 | ₩13,521 | ₩13,763 | +1.38% | 7천 |
|---|
| 2026.09.01 | ₩13,374 | ₩13,410 | ₩13,173 | ₩13,410 | +0.27% | 4.8천 |
|---|
| 2026.08.31 | ₩13,736 | ₩13,736 | ₩13,468 | ₩13,562 | -1.27% | 1만 |
|---|
| 2026.08.28 | ₩13,790 | ₩13,790 | ₩13,401 | ₩13,415 | -2.71% | 3.9천 |
|---|
| 2026.08.27 | ₩13,790 | ₩13,831 | ₩13,655 | ₩13,831 | +0.30% | 4.4천 |
|---|
| 2026.08.26 | ₩13,494 | ₩13,494 | ₩13,226 | ₩13,379 | -0.85% | 1.9만 |
|---|
| 2026.08.25 | ₩13,105 | ₩13,454 | ₩13,105 | ₩13,307 | +1.54% | 5.2천 |
|---|
| 2026.08.24 | ₩14,071 | ₩14,071 | ₩13,266 | ₩13,266 | -5.72% | 2.6천 |
|---|
| 2026.08.21 | ₩13,602 | ₩13,615 | ₩13,025 | ₩13,549 | -0.38% | 1.3만 |
|---|
| 2026.08.20 | ₩13,521 | ₩13,642 | ₩13,401 | ₩13,454 | -0.50% | 6.8천 |
|---|
| 2026.08.19 | ₩13,964 | ₩13,964 | ₩13,548 | ₩13,567 | -2.84% | 1.4만 |
|---|
| 2026.08.18 | ₩14,393 | ₩14,420 | ₩14,138 | ₩14,157 | -1.64% | 2.1천 |
|---|
| 2026.08.17 | ₩15,185 | ₩15,372 | ₩15,101 | ₩15,101 | -0.55% | 5천 |
|---|
| 2026.08.14 | ₩14,755 | ₩14,863 | ₩14,594 | ₩14,726 | -0.20% | 5.4천 |
|---|
| 2026.08.13 | ₩14,729 | ₩14,896 | ₩14,682 | ₩14,682 | -0.32% | 4.3천 |
|---|
| 2026.08.12 | ₩15,319 | ₩15,319 | ₩14,762 | ₩14,762 | -3.63% | 2.7천 |
|---|
| 2026.08.11 | ₩15,077 | ₩15,091 | ₩14,849 | ₩14,935 | -0.94% | 3.8천 |
|---|
| 2026.08.10 | ₩15,372 | ₩15,372 | ₩14,742 | ₩14,796 | -3.75% | 4.8천 |
|---|
| 2026.08.07 | ₩15,225 | ₩15,225 | ₩14,983 | ₩15,154 | -0.47% | 2.9천 |
|---|
| 2026.08.06 | ₩15,238 | ₩15,238 | ₩14,474 | ₩14,474 | -5.02% | 9.4천 |
|---|
| 2026.08.05 | ₩14,635 | ₩14,702 | ₩14,326 | ₩14,326 | -2.11% | 2.6천 |
|---|
| 2026.08.04 | ₩14,702 | ₩14,809 | ₩14,702 | ₩14,731 | +0.20% | 1.1만 |
|---|
| 2026.08.03 | ₩14,071 | ₩14,318 | ₩13,964 | ₩14,189 | +0.84% | 1.1만 |
|---|
| 2026.07.31 | ₩14,648 | ₩14,648 | ₩14,219 | ₩14,259 | -2.66% | 2.6만 |
|---|
| 2026.07.30 | ₩14,112 | ₩14,460 | ₩14,112 | ₩14,460 | +2.47% | 5천 |
|---|
| 2026.07.29 | ₩13,749 | ₩13,951 | ₩13,293 | ₩13,293 | -3.32% | 6.7천 |
|---|
| 2026.07.28 | ₩13,883 | ₩14,205 | ₩13,575 | ₩13,879 | -0.03% | 2.3만 |
|---|
| 2026.07.27 | ₩14,715 | ₩14,780 | ₩14,286 | ₩14,657 | -0.39% | 2.1만 |
|---|
| 2026.07.24 | ₩14,970 | ₩14,983 | ₩14,145 | ₩14,205 | -5.11% | 1.3만 |
|---|
| 2026.07.23 | ₩14,983 | ₩15,486 | ₩14,648 | ₩14,715 | -1.79% | 3.6만 |
|---|
| 2026.07.22 | ₩17,559 | ₩18,082 | ₩17,559 | ₩17,896 | +1.92% | 8.9천 |
|---|
| 2026.07.21 | ₩17,814 | ₩17,854 | ₩17,478 | ₩17,814 | 0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩16,942 | ₩17,089 | ₩16,754 | ₩16,847 | -0.56% | 1.6만 |
|---|
| 2026.07.17 | ₩16,271 | ₩17,264 | ₩15,466 | ₩16,903 | +3.88% | 2.2만 |
|---|
| 2026.07.16 | ₩17,371 | ₩17,465 | ₩16,700 | ₩17,009 | -2.08% | 3.9만 |
|---|
| 2026.07.15 | ₩18,994 | ₩18,994 | ₩17,800 | ₩18,324 | -3.53% | 2만 |
|---|
| 2026.07.14 | ₩19,048 | ₩19,061 | ₩18,699 | ₩18,997 | -0.27% | 6.4천 |
|---|
| 2026.07.13 | ₩18,880 | ₩18,880 | ₩18,621 | ₩18,627 | -1.34% | 1.8만 |
|---|
| 2026.07.10 | ₩19,182 | ₩19,397 | ₩19,028 | ₩19,394 | +1.11% | 2.9만 |
|---|
| 2026.07.09 | ₩19,126 | ₩19,466 | ₩19,105 | ₩19,358 | +1.21% | 2.9만 |
|---|
| 2026.07.08 | ₩18,362 | ₩18,580 | ₩18,362 | ₩18,580 | +1.19% | 3천 |
|---|
| 2026.07.07 | ₩18,723 | ₩18,723 | ₩18,129 | ₩18,230 | -2.64% | 7.1만 |
|---|
| 2026.07.06 | ₩19,441 | ₩19,689 | ₩19,242 | ₩19,303 | -0.71% | 7.3만 |
|---|
| 2026.07.02 | ₩19,697 | ₩19,796 | ₩18,212 | ₩18,486 | -6.15% | 10.9만 |
|---|
| 2026.07.01 | ₩19,741 | ₩19,741 | ₩19,269 | ₩19,269 | -2.39% | 1.5만 |
|---|
| 2026.06.30 | ₩20,200 | ₩20,309 | ₩19,920 | ₩20,258 | +0.28% | 3.4만 |
|---|
| 2026.06.29 | ₩19,715 | ₩20,243 | ₩19,020 | ₩20,243 | +2.68% | 1.5만 |
|---|
| 2026.06.26 | ₩19,556 | ₩19,701 | ₩19,261 | ₩19,359 | -1.01% | 6.8만 |
|---|
| 2026.06.25 | ₩19,705 | ₩20,340 | ₩19,533 | ₩20,299 | +3.02% | 1.9만 |
|---|
| 2026.06.24 | ₩19,230 | ₩19,503 | ₩19,170 | ₩19,503 | +1.42% | 1.5만 |
|---|
| 2026.06.23 | ₩19,590 | ₩19,709 | ₩19,575 | ₩19,695 | +0.54% | 4.8만 |
|---|
| 2026.06.22 | ₩21,462 | ₩21,807 | ₩21,435 | ₩21,435 | -0.13% | 6.8만 |
|---|
| 2026.06.18 | ₩20,436 | ₩21,060 | ₩20,368 | ₩21,060 | +3.05% | 4.5만 |
|---|
| 2026.06.17 | ₩20,341 | ₩20,341 | ₩19,761 | ₩19,761 | -2.85% | 3.8만 |
|---|
| 2026.06.16 | ₩20,896 | ₩20,896 | ₩19,849 | ₩19,849 | -5.01% | 4만 |
|---|
| 2026.06.15 | ₩21,245 | ₩21,245 | ₩20,930 | ₩21,032 | -1.01% | 2.3만 |
|---|
| 2026.06.12 | ₩20,636 | ₩20,821 | ₩20,486 | ₩20,626 | -0.05% | 2.3만 |
|---|
| 2026.06.11 | ₩19,949 | ₩20,792 | ₩19,949 | ₩20,792 | +4.22% | 4.2만 |
|---|
| 2026.06.10 | ₩19,430 | ₩19,609 | ₩18,915 | ₩18,915 | -2.65% | 2.2만 |
|---|
| 2026.06.09 | ₩20,256 | ₩20,320 | ₩18,321 | ₩19,534 | -3.57% | 14.7만 |
|---|
| 2026.06.08 | ₩19,975 | ₩20,470 | ₩19,906 | ₩20,062 | +0.44% | 7.3만 |
|---|
| 2026.06.05 | ₩19,480 | ₩19,667 | ₩18,765 | ₩19,019 | -2.37% | 9.2만 |
|---|
| 2026.06.04 | ₩19,952 | ₩20,831 | ₩19,940 | ₩20,792 | +4.21% | 5.4만 |
|---|
| 2026.06.03 | ₩21,303 | ₩21,602 | ₩20,993 | ₩21,212 | -0.43% | 3.3만 |
|---|
| 2026.06.02 | ₩19,792 | ₩21,258 | ₩19,792 | ₩21,115 | +6.68% | 6만 |
|---|
| 2026.06.01 | ₩18,286 | ₩18,379 | ₩17,870 | ₩18,333 | +0.26% | 23.3만 |
|---|
| 2026.05.29 | ₩18,762 | ₩18,762 | ₩18,193 | ₩18,321 | -2.35% | 1.3만 |
|---|
| 2026.05.28 | ₩18,668 | ₩18,668 | ₩18,088 | ₩18,442 | -1.21% | 2.2만 |
|---|
| 2026.05.27 | ₩17,841 | ₩18,078 | ₩17,747 | ₩18,016 | +0.98% | 5.4만 |
|---|
| 2026.05.26 | ₩18,550 | ₩18,821 | ₩18,511 | ₩18,796 | +1.32% | 3.3만 |
|---|
| 2026.05.22 | ₩17,686 | ₩18,023 | ₩17,686 | ₩17,806 | +0.68% | 4만 |
|---|
| 2026.05.21 | ₩17,197 | ₩17,454 | ₩17,106 | ₩17,454 | +1.50% | 1.3만 |
|---|
| 2026.05.20 | ₩16,998 | ₩17,310 | ₩16,949 | ₩17,258 | +1.53% | 5.5만 |
|---|
| 2026.05.19 | ₩16,211 | ₩16,596 | ₩16,077 | ₩16,357 | +0.90% | 2.8만 |
|---|
| 2026.05.18 | ₩16,758 | ₩16,761 | ₩16,073 | ₩16,199 | -3.34% | 4.5만 |
|---|
| 2026.05.15 | ₩16,098 | ₩16,517 | ₩16,050 | ₩16,369 | +1.68% | 4.7만 |
|---|
| 2026.05.14 | ₩16,758 | ₩17,173 | ₩16,758 | ₩17,108 | +2.09% | 4.1만 |
|---|
| 2026.05.13 | ₩16,197 | ₩16,754 | ₩16,069 | ₩16,754 | +3.44% | 1.4만 |
|---|
| 2026.05.12 | ₩15,407 | ₩15,407 | ₩14,790 | ₩15,283 | -0.80% | 2.1만 |
|---|
| 2026.05.11 | ₩15,523 | ₩15,800 | ₩15,523 | ₩15,800 | +1.79% | 1.8만 |
|---|
| 2026.05.08 | ₩15,316 | ₩15,531 | ₩15,316 | ₩15,519 | +1.32% | 1.5만 |
|---|
| 2026.05.07 | ₩15,203 | ₩15,203 | ₩14,783 | ₩14,783 | -2.76% | 1.3만 |
|---|
| 2026.05.06 | ₩15,040 | ₩15,275 | ₩14,958 | ₩15,275 | +1.57% | 1.8만 |
|---|
| 2026.05.05 | ₩14,778 | ₩15,199 | ₩14,778 | ₩15,143 | +2.47% | 1.2만 |
|---|
| 2026.05.04 | ₩14,620 | ₩14,620 | ₩14,590 | ₩14,599 | -0.14% | 1.1만 |
|---|
| 2026.05.01 | ₩14,613 | ₩14,822 | ₩14,613 | ₩14,731 | +0.81% | 2.1만 |
|---|
| 2026.04.30 | ₩14,031 | ₩14,581 | ₩14,031 | ₩14,577 | +3.89% | 6.9만 |
|---|
| 2026.04.29 | ₩13,712 | ₩14,014 | ₩13,694 | ₩13,970 | +1.88% | 6.1만 |
|---|
| 2026.04.28 | ₩13,147 | ₩13,222 | ₩13,079 | ₩13,191 | +0.34% | 3.9만 |
|---|
| 2026.04.27 | ₩13,260 | ₩13,379 | ₩13,260 | ₩13,379 | +0.90% | 2만 |
|---|
| 2026.04.24 | ₩13,499 | ₩13,529 | ₩13,219 | ₩13,348 | -1.12% | 6.4만 |
|---|
| 2026.04.23 | ₩13,087 | ₩13,458 | ₩13,087 | ₩13,190 | +0.79% | 7.9만 |
|---|
| 2026.04.22 | ₩11,681 | ₩11,894 | ₩11,681 | ₩11,894 | +1.82% | 4천 |
|---|
| 2026.04.21 | ₩11,726 | ₩11,726 | ₩11,726 | ₩11,726 | 0.00% | 3천 |
|---|
| 2026.04.20 | ₩11,634 | ₩11,736 | ₩11,634 | ₩11,712 | +0.67% | 4천 |
|---|
| 2026.04.17 | ₩11,405 | ₩11,677 | ₩11,323 | ₩11,668 | +2.31% | 3.1만 |
|---|
| 2026.04.16 | ₩10,762 | ₩10,982 | ₩10,751 | ₩10,982 | +2.04% | 5천 |
|---|
| 2026.04.15 | ₩10,723 | ₩10,723 | ₩10,600 | ₩10,716 | -0.06% | 1.1만 |
|---|
| 2026.04.14 | ₩10,657 | ₩10,856 | ₩10,657 | ₩10,774 | +1.09% | 2.7만 |
|---|
| 2026.04.13 | ₩10,541 | ₩10,653 | ₩10,506 | ₩10,653 | +1.06% | 1.1만 |
|---|
| 2026.04.10 | ₩10,530 | ₩10,530 | ₩10,468 | ₩10,468 | -0.58% | 1.3만 |
|---|
| 2026.04.09 | ₩10,199 | ₩10,397 | ₩10,169 | ₩10,397 | +1.94% | 7천 |
|---|
| 2026.04.08 | ₩10,113 | ₩10,113 | ₩10,113 | ₩10,113 | 0.00% | 2천 |
|---|
| 2026.04.07 | ₩9,594 | ₩9,594 | ₩9,563 | ₩9,563 | -0.32% | 3천 |
|---|
| 2026.04.06 | ₩9,678 | ₩9,728 | ₩9,549 | ₩9,549 | -1.34% | 3천 |
|---|
| 2026.04.02 | ₩8,893 | ₩9,267 | ₩8,893 | ₩9,267 | +4.20% | 8천 |
|---|
| 2026.04.01 | ₩9,335 | ₩9,335 | ₩9,246 | ₩9,274 | -0.65% | 1.3만 |
|---|
| 2026.03.31 | ₩8,770 | ₩9,287 | ₩8,770 | ₩9,287 | +5.89% | 3천 |
|---|
| 2026.03.30 | ₩8,970 | ₩8,970 | ₩8,529 | ₩8,529 | -4.91% | 5천 |
|---|
| 2026.03.27 | ₩8,781 | ₩8,881 | ₩8,781 | ₩8,789 | +0.09% | 2천 |
|---|
| 2026.03.26 | ₩8,978 | ₩9,134 | ₩8,887 | ₩8,887 | -1.02% | 1.5만 |
|---|
| 2026.03.25 | ₩8,977 | ₩8,977 | ₩8,970 | ₩8,977 | +0.01% | 4천 |
|---|
| 2026.03.24 | ₩8,388 | ₩8,616 | ₩8,388 | ₩8,573 | +2.21% | 1만 |
|---|
| 2026.03.23 | ₩8,563 | ₩8,585 | ₩8,482 | ₩8,482 | -0.95% | 2천 |
|---|
| 2026.03.20 | ₩8,691 | ₩8,691 | ₩8,295 | ₩8,295 | -4.55% | 3천 |
|---|
| 2026.03.19 | ₩8,500 | ₩8,685 | ₩8,500 | ₩8,685 | +2.17% | 3천 |
|---|
| 2026.03.18 | ₩9,067 | ₩9,071 | ₩8,977 | ₩8,977 | -0.99% | 3천 |
|---|
| 2026.03.17 | ₩9,159 | ₩9,179 | ₩9,083 | ₩9,083 | -0.83% | 3천 |
|---|
| 2026.03.16 | ₩9,136 | ₩9,158 | ₩9,027 | ₩9,027 | -1.20% | 5천 |
|---|
| 2026.03.13 | ₩9,162 | ₩9,162 | ₩8,983 | ₩8,983 | -1.95% | 2천 |
|---|
| 2026.03.12 | ₩9,108 | ₩9,132 | ₩9,011 | ₩9,011 | -1.07% | 3천 |
|---|
| 2026.03.11 | ₩9,182 | ₩9,189 | ₩9,077 | ₩9,189 | +0.08% | 4천 |
|---|
| 2026.03.10 | ₩9,057 | ₩9,182 | ₩9,022 | ₩9,022 | -0.39% | 6천 |
|---|
| 2026.03.09 | ₩8,467 | ₩9,020 | ₩8,369 | ₩9,020 | +6.53% | 7천 |
|---|
| 2026.03.06 | ₩8,572 | ₩8,572 | ₩8,470 | ₩8,470 | -1.18% | 3천 |
|---|
| 2026.03.05 | ₩9,048 | ₩9,048 | ₩8,907 | ₩8,979 | -0.77% | 8천 |
|---|
| 2026.03.04 | ₩8,743 | ₩8,959 | ₩8,743 | ₩8,959 | +2.47% | 8천 |
|---|
| 2026.03.03 | ₩8,444 | ₩8,531 | ₩8,444 | ₩8,531 | +1.03% | 2천 |
|---|
| 2026.03.02 | ₩8,817 | ₩8,957 | ₩8,817 | ₩8,957 | +1.59% | 2천 |
|---|
| 2026.02.27 | ₩8,915 | ₩8,915 | ₩8,889 | ₩8,889 | -0.30% | 3천 |
|---|
| 2026.02.26 | ₩9,050 | ₩9,095 | ₩9,050 | ₩9,095 | +0.49% | 2천 |
|---|
| 2026.02.25 | ₩8,971 | ₩9,141 | ₩8,971 | ₩9,141 | +1.89% | 1천 |
|---|
| 2026.02.24 | ₩9,207 | ₩9,207 | ₩9,047 | ₩9,047 | -1.74% | 1천 |
|---|
| 2026.02.23 | ₩8,981 | ₩8,981 | ₩8,981 | ₩8,981 | 0.00% | 1천 |
|---|
| 2026.02.20 | ₩8,907 | ₩8,940 | ₩8,907 | ₩8,918 | +0.13% | 4천 |
|---|
| 2026.02.19 | ₩8,902 | ₩8,902 | ₩8,802 | ₩8,834 | -0.75% | 4천 |
|---|
| 2026.02.18 | ₩9,012 | ₩9,012 | ₩8,958 | ₩8,958 | -0.59% | 2천 |
|---|
| 2026.02.17 | ₩8,652 | ₩8,767 | ₩8,551 | ₩8,767 | +1.33% | 4천 |
|---|
| 2026.02.13 | ₩8,842 | ₩8,842 | ₩8,842 | ₩8,842 | 0.00% | 4천 |
|---|
| 2026.02.12 | ₩9,122 | ₩9,155 | ₩8,872 | ₩8,872 | -2.74% | 3천 |
|---|
| 2026.02.11 | ₩8,951 | ₩9,211 | ₩8,951 | ₩9,211 | +2.90% | 5천 |
|---|
| 2026.02.10 | ₩8,703 | ₩8,893 | ₩8,703 | ₩8,789 | +0.99% | 2.6만 |
|---|
| 2026.02.09 | ₩8,466 | ₩8,612 | ₩8,432 | ₩8,551 | +1.01% | 1.5만 |
|---|
| 2026.02.06 | ₩7,784 | ₩7,910 | ₩7,784 | ₩7,910 | +1.61% | 5천 |
|---|
| 2026.02.05 | ₩7,700 | ₩7,716 | ₩7,678 | ₩7,692 | -0.09% | 4천 |
|---|
| 2026.02.04 | ₩7,633 | ₩7,834 | ₩7,586 | ₩7,773 | +1.84% | 7천 |
|---|
| 2026.02.03 | ₩7,438 | ₩7,438 | ₩7,257 | ₩7,363 | -1.00% | 6천 |
|---|
| 2026.02.02 | ₩7,611 | ₩7,625 | ₩7,606 | ₩7,625 | +0.18% | 6천 |
|---|
| 2026.01.30 | ₩7,508 | ₩7,569 | ₩7,367 | ₩7,367 | -1.88% | 2천 |
|---|
| 2026.01.29 | ₩7,395 | ₩7,461 | ₩7,360 | ₩7,461 | +0.89% | 5천 |
|---|
| 2026.01.28 | ₩7,744 | ₩7,926 | ₩7,744 | ₩7,926 | +2.35% | 5천 |
|---|
| 2026.01.27 | ₩7,623 | ₩7,633 | ₩7,620 | ₩7,620 | -0.05% | 4천 |
|---|
| 2026.01.26 | ₩7,545 | ₩7,545 | ₩7,510 | ₩7,521 | -0.32% | 4천 |
|---|
| 2026.01.23 | ₩7,759 | ₩7,759 | ₩7,637 | ₩7,667 | -1.18% | 3천 |
|---|
| 2026.01.22 | ₩7,798 | ₩7,798 | ₩7,716 | ₩7,716 | -1.05% | 7천 |
|---|
| 2026.01.21 | ₩7,379 | ₩7,634 | ₩7,379 | ₩7,634 | +3.46% | 8천 |
|---|
| 2026.01.20 | ₩7,205 | ₩7,316 | ₩7,205 | ₩7,247 | +0.59% | 1.2만 |
|---|
| 2026.01.16 | ₩7,606 | ₩7,606 | ₩7,560 | ₩7,560 | -0.60% | 2천 |
|---|
| 2026.01.15 | ₩7,547 | ₩7,547 | ₩7,547 | ₩7,547 | 0.00% | 1천 |
|---|
| 2026.01.14 | ₩7,564 | ₩7,564 | ₩7,481 | ₩7,481 | -1.09% | 2천 |
|---|
| 2026.01.13 | ₩7,692 | ₩7,710 | ₩7,629 | ₩7,629 | -0.81% | 2천 |
|---|
| 2026.01.12 | ₩7,650 | ₩7,650 | ₩7,587 | ₩7,599 | -0.66% | 2천 |
|---|
| 2026.01.09 | ₩7,713 | ₩7,744 | ₩7,704 | ₩7,744 | +0.40% | 7천 |
|---|
| 2026.01.08 | ₩7,575 | ₩7,575 | ₩7,513 | ₩7,513 | -0.82% | 7천 |
|---|
| 2026.01.07 | ₩7,685 | ₩7,720 | ₩7,665 | ₩7,720 | +0.46% | 4천 |
|---|
| 2026.01.06 | ₩7,639 | ₩7,848 | ₩7,639 | ₩7,848 | +2.74% | 2천 |
|---|
| 2026.01.05 | ₩7,384 | ₩7,409 | ₩7,306 | ₩7,306 | -1.06% | 5천 |
|---|
| 2026.01.02 | ₩7,347 | ₩7,364 | ₩7,292 | ₩7,305 | -0.57% | 5.5만 |
|---|
| 2025.12.31 | ₩6,973 | ₩6,973 | ₩6,906 | ₩6,906 | -0.96% | 3천 |
|---|
| 2025.12.30 | ₩6,977 | ₩7,009 | ₩6,950 | ₩6,950 | -0.38% | 2천 |
|---|
| 2025.12.29 | ₩6,982 | ₩6,982 | ₩6,922 | ₩6,922 | -0.85% | 3천 |
|---|
| 2025.12.26 | ₩6,964 | ₩6,964 | ₩6,964 | ₩6,964 | 0.00% | 1천 |
|---|
| 2025.12.24 | ₩6,935 | ₩6,939 | ₩6,922 | ₩6,939 | +0.06% | 2천 |
|---|
| 2025.12.23 | ₩6,948 | ₩6,948 | ₩6,921 | ₩6,921 | -0.39% | 1천 |
|---|
| 2025.12.22 | ₩6,905 | ₩6,905 | ₩6,905 | ₩6,905 | 0.00% | 1천 |
|---|
| 2025.12.19 | ₩6,975 | ₩6,975 | ₩6,903 | ₩6,903 | -1.04% | 3천 |
|---|
| 2025.12.18 | ₩6,889 | ₩6,889 | ₩6,878 | ₩6,878 | -0.17% | 3천 |
|---|
| 2025.12.17 | ₩6,978 | ₩6,978 | ₩6,808 | ₩6,808 | -2.43% | 2천 |
|---|
| 2025.12.16 | ₩6,943 | ₩6,943 | ₩6,923 | ₩6,923 | -0.30% | 2천 |
|---|
| 2025.12.15 | ₩7,068 | ₩7,074 | ₩7,060 | ₩7,074 | +0.09% | 2천 |
|---|
| 2025.12.12 | ₩7,038 | ₩7,038 | ₩6,950 | ₩6,950 | -1.25% | 2천 |
|---|
| 2025.12.11 | ₩6,958 | ₩7,011 | ₩6,938 | ₩7,011 | +0.76% | 1.3만 |
|---|
| 2025.12.10 | ₩7,022 | ₩7,066 | ₩7,002 | ₩7,066 | +0.63% | 3천 |
|---|
| 2025.12.09 | ₩7,007 | ₩7,007 | ₩7,003 | ₩7,003 | -0.06% | 4천 |
|---|
| 2025.12.08 | ₩6,994 | ₩7,002 | ₩6,983 | ₩6,983 | -0.16% | 5천 |
|---|
| 2025.12.05 | ₩7,015 | ₩7,015 | ₩7,015 | ₩7,015 | 0.00% | 3천 |
|---|
| 2025.12.04 | ₩6,900 | ₩6,912 | ₩6,900 | ₩6,912 | +0.17% | 3천 |
|---|
| 2025.12.03 | ₩6,841 | ₩6,930 | ₩6,841 | ₩6,930 | +1.30% | 4천 |
|---|
| 2025.12.02 | ₩6,511 | ₩6,511 | ₩6,511 | ₩6,511 | 0.00% | 2천 |
|---|
| 2025.12.01 | ₩6,275 | ₩6,284 | ₩6,271 | ₩6,284 | +0.15% | 2천 |
|---|
| 2025.11.28 | ₩6,189 | ₩6,229 | ₩6,189 | ₩6,229 | +0.64% | 1천 |
|---|
| 2025.11.26 | ₩6,166 | ₩6,174 | ₩6,165 | ₩6,165 | -0.03% | 3천 |
|---|
| 2025.11.25 | ₩6,043 | ₩6,115 | ₩6,043 | ₩6,115 | +1.19% | 4천 |
|---|
| 2025.11.24 | ₩5,989 | ₩6,050 | ₩5,989 | ₩6,050 | +1.02% | 6천 |
|---|
| 2025.11.21 | ₩6,059 | ₩6,059 | ₩6,008 | ₩6,008 | -0.84% | 2천 |
|---|
| 2025.11.20 | ₩5,993 | ₩5,993 | ₩5,808 | ₩5,808 | -3.09% | 3천 |
|---|
| 2025.11.19 | ₩6,087 | ₩6,114 | ₩6,074 | ₩6,114 | +0.43% | 2천 |
|---|
| 2025.11.18 | ₩6,019 | ₩6,080 | ₩6,019 | ₩6,080 | +1.02% | 2천 |
|---|
| 2025.11.17 | ₩6,271 | ₩6,271 | ₩6,172 | ₩6,172 | -1.59% | 2천 |
|---|
| 2025.11.14 | ₩6,275 | ₩6,335 | ₩6,275 | ₩6,310 | +0.55% | 6천 |
|---|
| 2025.11.13 | ₩6,462 | ₩6,462 | ₩6,414 | ₩6,414 | -0.73% | 2천 |
|---|
| 2025.11.12 | ₩6,549 | ₩6,549 | ₩6,501 | ₩6,501 | -0.74% | 1천 |
|---|
| 2025.11.11 | ₩6,464 | ₩6,464 | ₩6,421 | ₩6,421 | -0.67% | 3천 |
|---|
| 2025.11.10 | ₩6,401 | ₩6,464 | ₩6,381 | ₩6,464 | +0.97% | 3천 |
|---|
| 2025.11.07 | ₩6,338 | ₩6,390 | ₩6,338 | ₩6,390 | +0.83% | 1.1만 |
|---|
| 2025.11.06 | ₩6,529 | ₩6,529 | ₩6,428 | ₩6,428 | -1.54% | 3천 |
|---|
| 2025.11.05 | ₩6,470 | ₩6,589 | ₩6,470 | ₩6,561 | +1.41% | 2.2만 |
|---|
| 2025.11.04 | ₩6,521 | ₩6,550 | ₩6,407 | ₩6,411 | -1.69% | 1.6만 |
|---|
| 2025.11.03 | ₩6,700 | ₩6,700 | ₩6,628 | ₩6,649 | -0.77% | 4천 |
|---|
| 2025.10.31 | ₩6,675 | ₩6,708 | ₩6,653 | ₩6,653 | -0.32% | 2천 |
|---|
| 2025.10.30 | ₩6,687 | ₩6,691 | ₩6,637 | ₩6,637 | -0.74% | 2천 |
|---|
| 2025.10.29 | ₩6,818 | ₩6,818 | ₩6,665 | ₩6,665 | -2.24% | 1.1만 |
|---|
| 2025.10.28 | ₩6,793 | ₩6,793 | ₩6,778 | ₩6,778 | -0.22% | 2천 |
|---|
| 2025.10.27 | ₩6,764 | ₩6,851 | ₩6,764 | ₩6,851 | +1.28% | 5천 |
|---|
| 2025.10.24 | ₩6,860 | ₩6,860 | ₩6,710 | ₩6,710 | -2.19% | 3천 |
|---|
| 2025.10.23 | ₩6,977 | ₩6,983 | ₩6,842 | ₩6,842 | -1.92% | 2.4만 |
|---|
| 2025.10.22 | ₩8,027 | ₩8,027 | ₩7,822 | ₩7,822 | -2.56% | 4천 |
|---|
| 2025.10.21 | ₩8,196 | ₩8,217 | ₩8,196 | ₩8,217 | +0.26% | 3천 |
|---|
| 2025.10.20 | ₩7,989 | ₩8,097 | ₩7,989 | ₩8,097 | +1.35% | 2천 |
|---|
| 2025.10.17 | ₩7,714 | ₩7,817 | ₩7,714 | ₩7,817 | +1.34% | 1천 |
|---|
| 2025.10.16 | ₩7,818 | ₩7,823 | ₩7,818 | ₩7,823 | +0.06% | 1천 |
|---|
| 2025.10.15 | ₩7,698 | ₩7,750 | ₩7,667 | ₩7,750 | +0.67% | 3천 |
|---|
| 2025.10.14 | ₩7,592 | ₩7,592 | ₩7,592 | ₩7,592 | 0.00% | 1천 |
|---|
| 2025.10.13 | ₩7,634 | ₩7,756 | ₩7,634 | ₩7,756 | +1.60% | 3천 |
|---|
| 2025.10.10 | ₩7,726 | ₩7,726 | ₩7,306 | ₩7,306 | -5.44% | 1천 |
|---|