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 | ₩14,648 | ₩14,648 | ₩14,352 | ₩14,435 | -1.45% | 1.3만 |
| 2026.10.08 | ₩15,115 | ₩15,149 | ₩14,514 | ₩14,535 | -3.84% | 4.5천 |
| 2026.10.07 | ₩15,316 | ₩15,663 | ₩15,316 | ₩15,496 | +1.18% | 2.2만 |
| 2026.10.06 | ₩15,944 | ₩16,131 | ₩15,944 | ₩16,048 | +0.65% | 7.8천 |
| 2026.10.05 | ₩15,637 | ₩15,836 | ₩15,637 | ₩15,836 | +1.27% | 1.8만 |
| 2026.10.02 | ₩15,249 | ₩15,683 | ₩15,249 | ₩15,663 | +2.72% | 7천 |
| 2026.10.01 | ₩14,541 | ₩14,768 | ₩14,487 | ₩14,728 | +1.29% | 1.8만 |
| 2026.09.30 | ₩14,487 | ₩14,601 | ₩14,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,561 |
| +0.51% |
| 2.4천 |
| 2026.09.29 | ₩14,594 | ₩14,661 | ₩14,507 | ₩14,510 | -0.58% | 6천 |
|---|
| 2026.09.28 | ₩14,407 | ₩14,407 | ₩14,167 | ₩14,358 | -0.34% | 6.4천 |
|---|
| 2026.09.25 | ₩14,086 | ₩14,113 | ₩13,939 | ₩14,113 | +0.19% | 8.4천 |
|---|
| 2026.09.24 | ₩13,926 | ₩14,068 | ₩13,832 | ₩14,025 | +0.71% | 3.6천 |
|---|
| 2026.09.23 | ₩14,327 | ₩14,327 | ₩14,020 | ₩14,220 | -0.75% | 8.1천 |
|---|
| 2026.09.22 | ₩14,100 | ₩14,461 | ₩14,073 | ₩14,453 | +2.50% | 1.1만 |
|---|
| 2026.09.21 | ₩13,685 | ₩13,949 | ₩13,685 | ₩13,949 | +1.92% | 4.7천 |
|---|
| 2026.09.18 | ₩13,391 | ₩13,541 | ₩13,338 | ₩13,541 | +1.12% | 2.9천 |
|---|
| 2026.09.17 | ₩13,218 | ₩13,224 | ₩13,104 | ₩13,117 | -0.76% | 4천 |
|---|
| 2026.09.16 | ₩13,137 | ₩13,198 | ₩12,843 | ₩12,957 | -1.37% | 5.5천 |
|---|
| 2026.09.15 | ₩13,178 | ₩13,204 | ₩13,025 | ₩13,025 | -1.16% | 1.5천 |
|---|
| 2026.09.14 | ₩13,004 | ₩13,137 | ₩13,004 | ₩13,004 | 0.00% | 9.1천 |
|---|
| 2026.09.11 | ₩13,806 | ₩13,966 | ₩13,792 | ₩13,873 | +0.48% | 3.2천 |
|---|
| 2026.09.10 | ₩13,632 | ₩13,739 | ₩13,498 | ₩13,696 | +0.47% | 5.7천 |
|---|
| 2026.09.09 | ₩13,899 | ₩14,006 | ₩13,865 | ₩13,865 | -0.25% | 2.1천 |
|---|
| 2026.09.08 | ₩14,207 | ₩14,207 | ₩13,939 | ₩13,954 | -1.78% | 4.8천 |
|---|
| 2026.09.04 | ₩14,033 | ₩14,113 | ₩13,966 | ₩14,026 | -0.05% | 4.4천 |
|---|
| 2026.09.03 | ₩13,552 | ₩13,819 | ₩13,485 | ₩13,782 | +1.70% | 1.7만 |
|---|
| 2026.09.02 | ₩13,525 | ₩13,712 | ₩13,472 | ₩13,712 | +1.38% | 7천 |
|---|
| 2026.09.01 | ₩13,325 | ₩13,361 | ₩13,124 | ₩13,361 | +0.27% | 4.8천 |
|---|
| 2026.08.31 | ₩13,685 | ₩13,685 | ₩13,418 | ₩13,512 | -1.27% | 1만 |
|---|
| 2026.08.28 | ₩13,739 | ₩13,739 | ₩13,351 | ₩13,366 | -2.71% | 3.9천 |
|---|
| 2026.08.27 | ₩13,739 | ₩13,780 | ₩13,605 | ₩13,780 | +0.30% | 4.4천 |
|---|
| 2026.08.26 | ₩13,445 | ₩13,445 | ₩13,178 | ₩13,330 | -0.85% | 1.9만 |
|---|
| 2026.08.25 | ₩13,057 | ₩13,405 | ₩13,057 | ₩13,258 | +1.54% | 5.2천 |
|---|
| 2026.08.24 | ₩14,020 | ₩14,020 | ₩13,218 | ₩13,218 | -5.72% | 2.6천 |
|---|
| 2026.08.21 | ₩13,552 | ₩13,565 | ₩12,977 | ₩13,500 | -0.38% | 1.3만 |
|---|
| 2026.08.20 | ₩13,472 | ₩13,592 | ₩13,351 | ₩13,405 | -0.50% | 6.8천 |
|---|
| 2026.08.19 | ₩13,913 | ₩13,913 | ₩13,498 | ₩13,517 | -2.84% | 1.4만 |
|---|
| 2026.08.18 | ₩14,340 | ₩14,367 | ₩14,086 | ₩14,105 | -1.64% | 2.1천 |
|---|
| 2026.08.17 | ₩15,129 | ₩15,316 | ₩15,046 | ₩15,046 | -0.55% | 5천 |
|---|
| 2026.08.14 | ₩14,701 | ₩14,808 | ₩14,541 | ₩14,672 | -0.20% | 5.4천 |
|---|
| 2026.08.13 | ₩14,674 | ₩14,841 | ₩14,628 | ₩14,628 | -0.32% | 4.3천 |
|---|
| 2026.08.12 | ₩15,262 | ₩15,262 | ₩14,708 | ₩14,708 | -3.63% | 2.7천 |
|---|
| 2026.08.11 | ₩15,022 | ₩15,035 | ₩14,795 | ₩14,880 | -0.94% | 3.8천 |
|---|
| 2026.08.10 | ₩15,316 | ₩15,316 | ₩14,688 | ₩14,741 | -3.75% | 4.8천 |
|---|
| 2026.08.07 | ₩15,169 | ₩15,169 | ₩14,928 | ₩15,098 | -0.47% | 2.9천 |
|---|
| 2026.08.06 | ₩15,182 | ₩15,182 | ₩14,421 | ₩14,421 | -5.02% | 9.4천 |
|---|
| 2026.08.05 | ₩14,581 | ₩14,648 | ₩14,274 | ₩14,274 | -2.11% | 2.6천 |
|---|
| 2026.08.04 | ₩14,648 | ₩14,755 | ₩14,648 | ₩14,677 | +0.20% | 1.1만 |
|---|
| 2026.08.03 | ₩14,020 | ₩14,265 | ₩13,913 | ₩14,137 | +0.84% | 1.1만 |
|---|
| 2026.07.31 | ₩14,594 | ₩14,594 | ₩14,167 | ₩14,207 | -2.66% | 2.6만 |
|---|
| 2026.07.30 | ₩14,060 | ₩14,407 | ₩14,060 | ₩14,407 | +2.47% | 5천 |
|---|
| 2026.07.29 | ₩13,699 | ₩13,899 | ₩13,244 | ₩13,244 | -3.32% | 6.7천 |
|---|
| 2026.07.28 | ₩13,832 | ₩14,153 | ₩13,525 | ₩13,828 | -0.03% | 2.3만 |
|---|
| 2026.07.27 | ₩14,661 | ₩14,725 | ₩14,233 | ₩14,604 | -0.39% | 2.1만 |
|---|
| 2026.07.24 | ₩14,915 | ₩14,928 | ₩14,093 | ₩14,153 | -5.11% | 1.3만 |
|---|
| 2026.07.23 | ₩14,928 | ₩15,430 | ₩14,594 | ₩14,661 | -1.79% | 3.6만 |
|---|
| 2026.07.22 | ₩17,494 | ₩18,016 | ₩17,494 | ₩17,830 | +1.92% | 8.9천 |
|---|
| 2026.07.21 | ₩17,748 | ₩17,788 | ₩17,414 | ₩17,748 | 0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩16,880 | ₩17,027 | ₩16,693 | ₩16,785 | -0.56% | 1.6만 |
|---|
| 2026.07.17 | ₩16,211 | ₩17,200 | ₩15,409 | ₩16,841 | +3.88% | 2.2만 |
|---|
| 2026.07.16 | ₩17,307 | ₩17,401 | ₩16,639 | ₩16,946 | -2.08% | 3.9만 |
|---|
| 2026.07.15 | ₩18,924 | ₩18,924 | ₩17,735 | ₩18,256 | -3.53% | 2만 |
|---|
| 2026.07.14 | ₩18,978 | ₩18,991 | ₩18,630 | ₩18,927 | -0.27% | 6.4천 |
|---|
| 2026.07.13 | ₩18,811 | ₩18,811 | ₩18,553 | ₩18,558 | -1.34% | 1.8만 |
|---|
| 2026.07.10 | ₩19,112 | ₩19,325 | ₩18,958 | ₩19,323 | +1.11% | 2.9만 |
|---|
| 2026.07.09 | ₩19,055 | ₩19,395 | ₩19,035 | ₩19,286 | +1.21% | 2.9만 |
|---|
| 2026.07.08 | ₩18,295 | ₩18,512 | ₩18,295 | ₩18,512 | +1.19% | 3천 |
|---|
| 2026.07.07 | ₩18,654 | ₩18,654 | ₩18,062 | ₩18,163 | -2.64% | 7.1만 |
|---|
| 2026.07.06 | ₩19,369 | ₩19,617 | ₩19,172 | ₩19,232 | -0.71% | 7.3만 |
|---|
| 2026.07.02 | ₩19,625 | ₩19,724 | ₩18,145 | ₩18,418 | -6.15% | 10.9만 |
|---|
| 2026.07.01 | ₩19,668 | ₩19,668 | ₩19,198 | ₩19,198 | -2.39% | 1.5만 |
|---|
| 2026.06.30 | ₩20,126 | ₩20,234 | ₩19,847 | ₩20,183 | +0.28% | 3.4만 |
|---|
| 2026.06.29 | ₩19,642 | ₩20,169 | ₩18,950 | ₩20,169 | +2.68% | 1.5만 |
|---|
| 2026.06.26 | ₩19,484 | ₩19,629 | ₩19,190 | ₩19,288 | -1.01% | 6.8만 |
|---|
| 2026.06.25 | ₩19,633 | ₩20,265 | ₩19,462 | ₩20,225 | +3.02% | 1.9만 |
|---|
| 2026.06.24 | ₩19,160 | ₩19,431 | ₩19,099 | ₩19,431 | +1.42% | 1.5만 |
|---|
| 2026.06.23 | ₩19,518 | ₩19,637 | ₩19,503 | ₩19,623 | +0.54% | 4.8만 |
|---|
| 2026.06.22 | ₩21,384 | ₩21,727 | ₩21,356 | ₩21,356 | -0.13% | 6.8만 |
|---|
| 2026.06.18 | ₩20,361 | ₩20,983 | ₩20,293 | ₩20,983 | +3.05% | 4.5만 |
|---|
| 2026.06.17 | ₩20,266 | ₩20,266 | ₩19,688 | ₩19,688 | -2.85% | 3.8만 |
|---|
| 2026.06.16 | ₩20,820 | ₩20,820 | ₩19,776 | ₩19,776 | -5.01% | 4만 |
|---|
| 2026.06.15 | ₩21,167 | ₩21,167 | ₩20,853 | ₩20,954 | -1.01% | 2.3만 |
|---|
| 2026.06.12 | ₩20,560 | ₩20,745 | ₩20,411 | ₩20,550 | -0.05% | 2.3만 |
|---|
| 2026.06.11 | ₩19,876 | ₩20,716 | ₩19,876 | ₩20,716 | +4.22% | 4.2만 |
|---|
| 2026.06.10 | ₩19,359 | ₩19,537 | ₩18,846 | ₩18,846 | -2.65% | 2.2만 |
|---|
| 2026.06.09 | ₩20,182 | ₩20,245 | ₩18,254 | ₩19,462 | -3.57% | 14.7만 |
|---|
| 2026.06.08 | ₩19,901 | ₩20,395 | ₩19,833 | ₩19,988 | +0.44% | 7.3만 |
|---|
| 2026.06.05 | ₩19,409 | ₩19,595 | ₩18,696 | ₩18,949 | -2.37% | 9.2만 |
|---|
| 2026.06.04 | ₩19,879 | ₩20,754 | ₩19,867 | ₩20,715 | +4.21% | 5.4만 |
|---|
| 2026.06.03 | ₩21,224 | ₩21,523 | ₩20,916 | ₩21,134 | -0.43% | 3.3만 |
|---|
| 2026.06.02 | ₩19,720 | ₩21,180 | ₩19,720 | ₩21,037 | +6.68% | 6만 |
|---|
| 2026.06.01 | ₩18,219 | ₩18,311 | ₩17,804 | ₩18,266 | +0.26% | 23.3만 |
|---|
| 2026.05.29 | ₩18,693 | ₩18,693 | ₩18,127 | ₩18,254 | -2.35% | 1.3만 |
|---|
| 2026.05.28 | ₩18,600 | ₩18,600 | ₩18,022 | ₩18,374 | -1.21% | 2.2만 |
|---|
| 2026.05.27 | ₩17,775 | ₩18,012 | ₩17,681 | ₩17,949 | +0.98% | 5.4만 |
|---|
| 2026.05.26 | ₩18,482 | ₩18,752 | ₩18,443 | ₩18,727 | +1.32% | 3.3만 |
|---|
| 2026.05.22 | ₩17,621 | ₩17,957 | ₩17,621 | ₩17,740 | +0.68% | 4만 |
|---|
| 2026.05.21 | ₩17,134 | ₩17,390 | ₩17,043 | ₩17,390 | +1.50% | 1.3만 |
|---|
| 2026.05.20 | ₩16,936 | ₩17,246 | ₩16,886 | ₩17,195 | +1.53% | 5.5만 |
|---|
| 2026.05.19 | ₩16,151 | ₩16,535 | ₩16,018 | ₩16,297 | +0.90% | 2.8만 |
|---|
| 2026.05.18 | ₩16,697 | ₩16,699 | ₩16,014 | ₩16,139 | -3.34% | 4.5만 |
|---|
| 2026.05.15 | ₩16,039 | ₩16,456 | ₩15,991 | ₩16,308 | +1.68% | 4.7만 |
|---|
| 2026.05.14 | ₩16,697 | ₩17,109 | ₩16,697 | ₩17,045 | +2.09% | 4.1만 |
|---|
| 2026.05.13 | ₩16,138 | ₩16,692 | ₩16,010 | ₩16,692 | +3.44% | 1.4만 |
|---|
| 2026.05.12 | ₩15,351 | ₩15,351 | ₩14,736 | ₩15,227 | -0.80% | 2.1만 |
|---|
| 2026.05.11 | ₩15,466 | ₩15,742 | ₩15,466 | ₩15,742 | +1.79% | 1.8만 |
|---|
| 2026.05.08 | ₩15,260 | ₩15,474 | ₩15,260 | ₩15,462 | +1.32% | 1.5만 |
|---|
| 2026.05.07 | ₩15,148 | ₩15,148 | ₩14,729 | ₩14,729 | -2.76% | 1.3만 |
|---|
| 2026.05.06 | ₩14,985 | ₩15,219 | ₩14,903 | ₩15,219 | +1.57% | 1.8만 |
|---|
| 2026.05.05 | ₩14,723 | ₩15,143 | ₩14,723 | ₩15,088 | +2.47% | 1.2만 |
|---|
| 2026.05.04 | ₩14,566 | ₩14,566 | ₩14,537 | ₩14,545 | -0.14% | 1.1만 |
|---|
| 2026.05.01 | ₩14,560 | ₩14,768 | ₩14,560 | ₩14,677 | +0.81% | 2.1만 |
|---|
| 2026.04.30 | ₩13,979 | ₩14,527 | ₩13,979 | ₩14,523 | +3.89% | 6.9만 |
|---|
| 2026.04.29 | ₩13,661 | ₩13,962 | ₩13,644 | ₩13,919 | +1.88% | 6.1만 |
|---|
| 2026.04.28 | ₩13,099 | ₩13,174 | ₩13,031 | ₩13,143 | +0.34% | 3.9만 |
|---|
| 2026.04.27 | ₩13,211 | ₩13,330 | ₩13,211 | ₩13,330 | +0.90% | 2만 |
|---|
| 2026.04.24 | ₩13,449 | ₩13,480 | ₩13,171 | ₩13,299 | -1.12% | 6.4만 |
|---|
| 2026.04.23 | ₩13,039 | ₩13,409 | ₩13,039 | ₩13,142 | +0.79% | 7.9만 |
|---|
| 2026.04.22 | ₩11,638 | ₩11,850 | ₩11,638 | ₩11,850 | +1.82% | 4천 |
|---|
| 2026.04.21 | ₩11,683 | ₩11,683 | ₩11,683 | ₩11,683 | 0.00% | 3천 |
|---|
| 2026.04.20 | ₩11,591 | ₩11,693 | ₩11,591 | ₩11,669 | +0.67% | 4천 |
|---|
| 2026.04.17 | ₩11,363 | ₩11,634 | ₩11,281 | ₩11,625 | +2.31% | 3.1만 |
|---|
| 2026.04.16 | ₩10,722 | ₩10,942 | ₩10,712 | ₩10,942 | +2.04% | 5천 |
|---|
| 2026.04.15 | ₩10,684 | ₩10,684 | ₩10,561 | ₩10,677 | -0.06% | 1.1만 |
|---|
| 2026.04.14 | ₩10,618 | ₩10,816 | ₩10,618 | ₩10,734 | +1.09% | 2.7만 |
|---|
| 2026.04.13 | ₩10,503 | ₩10,614 | ₩10,467 | ₩10,614 | +1.06% | 1.1만 |
|---|
| 2026.04.10 | ₩10,491 | ₩10,491 | ₩10,430 | ₩10,430 | -0.58% | 1.3만 |
|---|
| 2026.04.09 | ₩10,161 | ₩10,359 | ₩10,132 | ₩10,359 | +1.94% | 7천 |
|---|
| 2026.04.08 | ₩10,076 | ₩10,076 | ₩10,076 | ₩10,076 | 0.00% | 2천 |
|---|
| 2026.04.07 | ₩9,558 | ₩9,558 | ₩9,528 | ₩9,528 | -0.32% | 3천 |
|---|
| 2026.04.06 | ₩9,643 | ₩9,692 | ₩9,514 | ₩9,514 | -1.34% | 3천 |
|---|
| 2026.04.02 | ₩8,861 | ₩9,233 | ₩8,861 | ₩9,233 | +4.20% | 8천 |
|---|
| 2026.04.01 | ₩9,300 | ₩9,300 | ₩9,212 | ₩9,240 | -0.65% | 1.3만 |
|---|
| 2026.03.31 | ₩8,738 | ₩9,253 | ₩8,738 | ₩9,253 | +5.89% | 3천 |
|---|
| 2026.03.30 | ₩8,937 | ₩8,937 | ₩8,498 | ₩8,498 | -4.91% | 5천 |
|---|
| 2026.03.27 | ₩8,749 | ₩8,849 | ₩8,749 | ₩8,756 | +0.09% | 2천 |
|---|
| 2026.03.26 | ₩8,945 | ₩9,101 | ₩8,854 | ₩8,854 | -1.02% | 1.5만 |
|---|
| 2026.03.25 | ₩8,944 | ₩8,944 | ₩8,937 | ₩8,944 | +0.01% | 4천 |
|---|
| 2026.03.24 | ₩8,357 | ₩8,584 | ₩8,357 | ₩8,542 | +2.21% | 1만 |
|---|
| 2026.03.23 | ₩8,532 | ₩8,553 | ₩8,451 | ₩8,451 | -0.95% | 2천 |
|---|
| 2026.03.20 | ₩8,659 | ₩8,659 | ₩8,265 | ₩8,265 | -4.55% | 3천 |
|---|
| 2026.03.19 | ₩8,469 | ₩8,653 | ₩8,469 | ₩8,653 | +2.17% | 3천 |
|---|
| 2026.03.18 | ₩9,033 | ₩9,037 | ₩8,944 | ₩8,944 | -0.99% | 3천 |
|---|
| 2026.03.17 | ₩9,125 | ₩9,145 | ₩9,050 | ₩9,050 | -0.83% | 3천 |
|---|
| 2026.03.16 | ₩9,103 | ₩9,124 | ₩8,994 | ₩8,994 | -1.20% | 5천 |
|---|
| 2026.03.13 | ₩9,128 | ₩9,128 | ₩8,950 | ₩8,950 | -1.95% | 2천 |
|---|
| 2026.03.12 | ₩9,075 | ₩9,099 | ₩8,977 | ₩8,977 | -1.07% | 3천 |
|---|
| 2026.03.11 | ₩9,148 | ₩9,155 | ₩9,044 | ₩9,155 | +0.08% | 4천 |
|---|
| 2026.03.10 | ₩9,024 | ₩9,148 | ₩8,988 | ₩8,988 | -0.39% | 6천 |
|---|
| 2026.03.09 | ₩8,436 | ₩8,987 | ₩8,338 | ₩8,987 | +6.53% | 7천 |
|---|
| 2026.03.06 | ₩8,540 | ₩8,540 | ₩8,439 | ₩8,439 | -1.18% | 3천 |
|---|
| 2026.03.05 | ₩9,014 | ₩9,014 | ₩8,874 | ₩8,946 | -0.77% | 8천 |
|---|
| 2026.03.04 | ₩8,711 | ₩8,926 | ₩8,711 | ₩8,926 | +2.47% | 8천 |
|---|
| 2026.03.03 | ₩8,413 | ₩8,500 | ₩8,413 | ₩8,500 | +1.03% | 2천 |
|---|
| 2026.03.02 | ₩8,785 | ₩8,924 | ₩8,785 | ₩8,924 | +1.59% | 2천 |
|---|
| 2026.02.27 | ₩8,882 | ₩8,882 | ₩8,856 | ₩8,856 | -0.30% | 3천 |
|---|
| 2026.02.26 | ₩9,017 | ₩9,062 | ₩9,017 | ₩9,062 | +0.49% | 2천 |
|---|
| 2026.02.25 | ₩8,938 | ₩9,108 | ₩8,938 | ₩9,108 | +1.89% | 1천 |
|---|
| 2026.02.24 | ₩9,174 | ₩9,174 | ₩9,014 | ₩9,014 | -1.74% | 1천 |
|---|
| 2026.02.23 | ₩8,948 | ₩8,948 | ₩8,948 | ₩8,948 | 0.00% | 1천 |
|---|
| 2026.02.20 | ₩8,874 | ₩8,908 | ₩8,874 | ₩8,886 | +0.13% | 4천 |
|---|
| 2026.02.19 | ₩8,869 | ₩8,869 | ₩8,770 | ₩8,802 | -0.75% | 4천 |
|---|
| 2026.02.18 | ₩8,978 | ₩8,978 | ₩8,925 | ₩8,925 | -0.59% | 2천 |
|---|
| 2026.02.17 | ₩8,620 | ₩8,735 | ₩8,520 | ₩8,735 | +1.33% | 4천 |
|---|
| 2026.02.13 | ₩8,810 | ₩8,810 | ₩8,810 | ₩8,810 | 0.00% | 4천 |
|---|
| 2026.02.12 | ₩9,088 | ₩9,121 | ₩8,839 | ₩8,839 | -2.74% | 3천 |
|---|
| 2026.02.11 | ₩8,918 | ₩9,177 | ₩8,918 | ₩9,177 | +2.90% | 5천 |
|---|
| 2026.02.10 | ₩8,671 | ₩8,861 | ₩8,671 | ₩8,757 | +0.99% | 2.6만 |
|---|
| 2026.02.09 | ₩8,434 | ₩8,580 | ₩8,401 | ₩8,520 | +1.01% | 1.5만 |
|---|
| 2026.02.06 | ₩7,756 | ₩7,881 | ₩7,756 | ₩7,881 | +1.61% | 5천 |
|---|
| 2026.02.05 | ₩7,671 | ₩7,687 | ₩7,650 | ₩7,664 | -0.09% | 4천 |
|---|
| 2026.02.04 | ₩7,605 | ₩7,805 | ₩7,558 | ₩7,745 | +1.84% | 7천 |
|---|
| 2026.02.03 | ₩7,411 | ₩7,411 | ₩7,230 | ₩7,336 | -1.00% | 6천 |
|---|
| 2026.02.02 | ₩7,583 | ₩7,597 | ₩7,578 | ₩7,597 | +0.18% | 6천 |
|---|
| 2026.01.30 | ₩7,480 | ₩7,541 | ₩7,340 | ₩7,340 | -1.88% | 2천 |
|---|
| 2026.01.29 | ₩7,368 | ₩7,434 | ₩7,333 | ₩7,434 | +0.89% | 5천 |
|---|
| 2026.01.28 | ₩7,715 | ₩7,897 | ₩7,715 | ₩7,897 | +2.35% | 5천 |
|---|
| 2026.01.27 | ₩7,595 | ₩7,605 | ₩7,592 | ₩7,592 | -0.05% | 4천 |
|---|
| 2026.01.26 | ₩7,518 | ₩7,518 | ₩7,483 | ₩7,494 | -0.32% | 4천 |
|---|
| 2026.01.23 | ₩7,730 | ₩7,730 | ₩7,609 | ₩7,639 | -1.18% | 3천 |
|---|
| 2026.01.22 | ₩7,769 | ₩7,769 | ₩7,687 | ₩7,687 | -1.05% | 7천 |
|---|
| 2026.01.21 | ₩7,352 | ₩7,606 | ₩7,352 | ₩7,606 | +3.46% | 8천 |
|---|
| 2026.01.20 | ₩7,178 | ₩7,289 | ₩7,178 | ₩7,221 | +0.59% | 1.2만 |
|---|
| 2026.01.16 | ₩7,578 | ₩7,578 | ₩7,532 | ₩7,532 | -0.60% | 2천 |
|---|
| 2026.01.15 | ₩7,519 | ₩7,519 | ₩7,519 | ₩7,519 | 0.00% | 1천 |
|---|
| 2026.01.14 | ₩7,536 | ₩7,536 | ₩7,454 | ₩7,454 | -1.09% | 2천 |
|---|
| 2026.01.13 | ₩7,663 | ₩7,681 | ₩7,601 | ₩7,601 | -0.81% | 2천 |
|---|
| 2026.01.12 | ₩7,622 | ₩7,622 | ₩7,559 | ₩7,571 | -0.66% | 2천 |
|---|
| 2026.01.09 | ₩7,685 | ₩7,715 | ₩7,675 | ₩7,715 | +0.40% | 7천 |
|---|
| 2026.01.08 | ₩7,547 | ₩7,547 | ₩7,485 | ₩7,485 | -0.82% | 7천 |
|---|
| 2026.01.07 | ₩7,657 | ₩7,692 | ₩7,637 | ₩7,692 | +0.46% | 4천 |
|---|
| 2026.01.06 | ₩7,611 | ₩7,820 | ₩7,611 | ₩7,820 | +2.74% | 2천 |
|---|
| 2026.01.05 | ₩7,357 | ₩7,381 | ₩7,280 | ₩7,280 | -1.06% | 5천 |
|---|
| 2026.01.02 | ₩7,320 | ₩7,337 | ₩7,265 | ₩7,278 | -0.57% | 5.5만 |
|---|
| 2025.12.31 | ₩6,947 | ₩6,947 | ₩6,880 | ₩6,880 | -0.96% | 3천 |
|---|
| 2025.12.30 | ₩6,951 | ₩6,983 | ₩6,925 | ₩6,925 | -0.38% | 2천 |
|---|
| 2025.12.29 | ₩6,956 | ₩6,956 | ₩6,897 | ₩6,897 | -0.85% | 3천 |
|---|
| 2025.12.26 | ₩6,939 | ₩6,939 | ₩6,939 | ₩6,939 | 0.00% | 1천 |
|---|
| 2025.12.24 | ₩6,910 | ₩6,914 | ₩6,896 | ₩6,914 | +0.06% | 2천 |
|---|
| 2025.12.23 | ₩6,923 | ₩6,923 | ₩6,896 | ₩6,896 | -0.39% | 1천 |
|---|
| 2025.12.22 | ₩6,880 | ₩6,880 | ₩6,880 | ₩6,880 | 0.00% | 1천 |
|---|
| 2025.12.19 | ₩6,950 | ₩6,950 | ₩6,877 | ₩6,877 | -1.04% | 3천 |
|---|
| 2025.12.18 | ₩6,864 | ₩6,864 | ₩6,852 | ₩6,852 | -0.17% | 3천 |
|---|
| 2025.12.17 | ₩6,952 | ₩6,952 | ₩6,783 | ₩6,783 | -2.43% | 2천 |
|---|
| 2025.12.16 | ₩6,918 | ₩6,918 | ₩6,897 | ₩6,897 | -0.30% | 2천 |
|---|
| 2025.12.15 | ₩7,042 | ₩7,048 | ₩7,034 | ₩7,048 | +0.09% | 2천 |
|---|
| 2025.12.12 | ₩7,012 | ₩7,012 | ₩6,925 | ₩6,925 | -1.25% | 2천 |
|---|
| 2025.12.11 | ₩6,932 | ₩6,985 | ₩6,912 | ₩6,985 | +0.76% | 1.3만 |
|---|
| 2025.12.10 | ₩6,996 | ₩7,040 | ₩6,976 | ₩7,040 | +0.63% | 3천 |
|---|
| 2025.12.09 | ₩6,982 | ₩6,982 | ₩6,977 | ₩6,977 | -0.06% | 4천 |
|---|
| 2025.12.08 | ₩6,968 | ₩6,976 | ₩6,957 | ₩6,957 | -0.16% | 5천 |
|---|
| 2025.12.05 | ₩6,989 | ₩6,989 | ₩6,989 | ₩6,989 | 0.00% | 3천 |
|---|
| 2025.12.04 | ₩6,875 | ₩6,887 | ₩6,875 | ₩6,887 | +0.17% | 3천 |
|---|
| 2025.12.03 | ₩6,816 | ₩6,904 | ₩6,816 | ₩6,904 | +1.30% | 4천 |
|---|
| 2025.12.02 | ₩6,487 | ₩6,487 | ₩6,487 | ₩6,487 | 0.00% | 2천 |
|---|
| 2025.12.01 | ₩6,252 | ₩6,261 | ₩6,248 | ₩6,261 | +0.15% | 2천 |
|---|
| 2025.11.28 | ₩6,166 | ₩6,206 | ₩6,166 | ₩6,206 | +0.64% | 1천 |
|---|
| 2025.11.26 | ₩6,144 | ₩6,152 | ₩6,142 | ₩6,142 | -0.03% | 3천 |
|---|
| 2025.11.25 | ₩6,021 | ₩6,092 | ₩6,021 | ₩6,092 | +1.19% | 4천 |
|---|
| 2025.11.24 | ₩5,967 | ₩6,028 | ₩5,967 | ₩6,028 | +1.02% | 6천 |
|---|
| 2025.11.21 | ₩6,037 | ₩6,037 | ₩5,986 | ₩5,986 | -0.84% | 2천 |
|---|
| 2025.11.20 | ₩5,971 | ₩5,971 | ₩5,787 | ₩5,787 | -3.09% | 3천 |
|---|
| 2025.11.19 | ₩6,065 | ₩6,091 | ₩6,052 | ₩6,091 | +0.43% | 2천 |
|---|
| 2025.11.18 | ₩5,997 | ₩6,058 | ₩5,997 | ₩6,058 | +1.02% | 2천 |
|---|
| 2025.11.17 | ₩6,248 | ₩6,248 | ₩6,149 | ₩6,149 | -1.59% | 2천 |
|---|
| 2025.11.14 | ₩6,252 | ₩6,312 | ₩6,252 | ₩6,287 | +0.55% | 6천 |
|---|
| 2025.11.13 | ₩6,438 | ₩6,438 | ₩6,390 | ₩6,390 | -0.73% | 2천 |
|---|
| 2025.11.12 | ₩6,525 | ₩6,525 | ₩6,477 | ₩6,477 | -0.74% | 1천 |
|---|
| 2025.11.11 | ₩6,440 | ₩6,440 | ₩6,397 | ₩6,397 | -0.67% | 3천 |
|---|
| 2025.11.10 | ₩6,378 | ₩6,440 | ₩6,358 | ₩6,440 | +0.97% | 3천 |
|---|
| 2025.11.07 | ₩6,315 | ₩6,367 | ₩6,315 | ₩6,367 | +0.83% | 1.1만 |
|---|
| 2025.11.06 | ₩6,505 | ₩6,505 | ₩6,404 | ₩6,404 | -1.54% | 3천 |
|---|
| 2025.11.05 | ₩6,446 | ₩6,565 | ₩6,446 | ₩6,537 | +1.41% | 2.2만 |
|---|
| 2025.11.04 | ₩6,497 | ₩6,526 | ₩6,383 | ₩6,387 | -1.69% | 1.6만 |
|---|
| 2025.11.03 | ₩6,676 | ₩6,676 | ₩6,603 | ₩6,624 | -0.77% | 4천 |
|---|
| 2025.10.31 | ₩6,650 | ₩6,684 | ₩6,629 | ₩6,629 | -0.32% | 2천 |
|---|
| 2025.10.30 | ₩6,662 | ₩6,666 | ₩6,613 | ₩6,613 | -0.74% | 2천 |
|---|
| 2025.10.29 | ₩6,793 | ₩6,793 | ₩6,641 | ₩6,641 | -2.24% | 1.1만 |
|---|
| 2025.10.28 | ₩6,768 | ₩6,768 | ₩6,753 | ₩6,753 | -0.22% | 2천 |
|---|
| 2025.10.27 | ₩6,739 | ₩6,826 | ₩6,739 | ₩6,826 | +1.28% | 5천 |
|---|
| 2025.10.24 | ₩6,835 | ₩6,835 | ₩6,685 | ₩6,685 | -2.19% | 3천 |
|---|
| 2025.10.23 | ₩6,951 | ₩6,958 | ₩6,817 | ₩6,817 | -1.92% | 2.4만 |
|---|
| 2025.10.22 | ₩7,997 | ₩7,997 | ₩7,793 | ₩7,793 | -2.56% | 4천 |
|---|
| 2025.10.21 | ₩8,166 | ₩8,187 | ₩8,166 | ₩8,187 | +0.26% | 3천 |
|---|
| 2025.10.20 | ₩7,960 | ₩8,067 | ₩7,960 | ₩8,067 | +1.35% | 2천 |
|---|
| 2025.10.17 | ₩7,686 | ₩7,789 | ₩7,686 | ₩7,789 | +1.34% | 1천 |
|---|
| 2025.10.16 | ₩7,789 | ₩7,794 | ₩7,789 | ₩7,794 | +0.06% | 1천 |
|---|
| 2025.10.15 | ₩7,670 | ₩7,722 | ₩7,639 | ₩7,722 | +0.67% | 3천 |
|---|
| 2025.10.14 | ₩7,564 | ₩7,564 | ₩7,564 | ₩7,564 | 0.00% | 1천 |
|---|
| 2025.10.13 | ₩7,606 | ₩7,728 | ₩7,606 | ₩7,728 | +1.60% | 3천 |
|---|
| 2025.10.10 | ₩7,698 | ₩7,698 | ₩7,279 | ₩7,279 | -5.44% | 1천 |
|---|