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 | ₩14,659 | ₩14,659 | ₩14,363 | ₩14,446 | -1.45% | 1.3만 |
| 2026.10.08 | ₩15,127 | ₩15,161 | ₩14,525 | ₩14,547 | -3.84% | 4.5천 |
| 2026.10.07 | ₩15,328 | ₩15,676 | ₩15,328 | ₩15,508 | +1.18% | 2.2만 |
| 2026.10.06 | ₩15,956 | ₩16,144 | ₩15,956 | ₩16,061 | +0.65% | 7.8천 |
| 2026.10.05 | ₩15,649 | ₩15,848 | ₩15,649 | ₩15,848 | +1.27% | 1.8만 |
| 2026.10.02 | ₩15,261 | ₩15,696 | ₩15,261 | ₩15,676 | +2.72% | 7천 |
| 2026.10.01 | ₩14,552 | ₩14,779 | ₩14,499 | ₩14,739 | +1.29% | 1.8만 |
| 2026.09.30 | ₩14,499 | ₩14,612 | ₩14,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,572 |
| +0.51% |
| 2.4천 |
| 2026.09.29 | ₩14,606 | ₩14,672 | ₩14,519 | ₩14,521 | -0.58% | 6천 |
|---|
| 2026.09.28 | ₩14,418 | ₩14,418 | ₩14,178 | ₩14,369 | -0.34% | 6.4천 |
|---|
| 2026.09.25 | ₩14,097 | ₩14,124 | ₩13,950 | ₩14,124 | +0.19% | 8.4천 |
|---|
| 2026.09.24 | ₩13,937 | ₩14,079 | ₩13,843 | ₩14,036 | +0.71% | 3.6천 |
|---|
| 2026.09.23 | ₩14,338 | ₩14,338 | ₩14,030 | ₩14,231 | -0.75% | 8.1천 |
|---|
| 2026.09.22 | ₩14,111 | ₩14,472 | ₩14,084 | ₩14,464 | +2.50% | 1.1만 |
|---|
| 2026.09.21 | ₩13,696 | ₩13,959 | ₩13,696 | ₩13,959 | +1.92% | 4.7천 |
|---|
| 2026.09.18 | ₩13,402 | ₩13,552 | ₩13,348 | ₩13,552 | +1.12% | 2.9천 |
|---|
| 2026.09.17 | ₩13,228 | ₩13,235 | ₩13,114 | ₩13,128 | -0.76% | 4천 |
|---|
| 2026.09.16 | ₩13,148 | ₩13,208 | ₩12,853 | ₩12,967 | -1.37% | 5.5천 |
|---|
| 2026.09.15 | ₩13,188 | ₩13,215 | ₩13,035 | ₩13,035 | -1.16% | 1.5천 |
|---|
| 2026.09.14 | ₩13,014 | ₩13,148 | ₩13,014 | ₩13,014 | 0.00% | 9.1천 |
|---|
| 2026.09.11 | ₩13,816 | ₩13,977 | ₩13,803 | ₩13,883 | +0.48% | 3.2천 |
|---|
| 2026.09.10 | ₩13,642 | ₩13,749 | ₩13,509 | ₩13,707 | +0.47% | 5.7천 |
|---|
| 2026.09.09 | ₩13,910 | ₩14,017 | ₩13,875 | ₩13,875 | -0.25% | 2.1천 |
|---|
| 2026.09.08 | ₩14,218 | ₩14,218 | ₩13,950 | ₩13,965 | -1.78% | 4.8천 |
|---|
| 2026.09.04 | ₩14,044 | ₩14,124 | ₩13,977 | ₩14,037 | -0.05% | 4.4천 |
|---|
| 2026.09.03 | ₩13,562 | ₩13,830 | ₩13,495 | ₩13,792 | +1.70% | 1.7만 |
|---|
| 2026.09.02 | ₩13,535 | ₩13,723 | ₩13,482 | ₩13,723 | +1.38% | 7천 |
|---|
| 2026.09.01 | ₩13,335 | ₩13,371 | ₩13,134 | ₩13,371 | +0.27% | 4.8천 |
|---|
| 2026.08.31 | ₩13,696 | ₩13,696 | ₩13,428 | ₩13,522 | -1.27% | 1만 |
|---|
| 2026.08.28 | ₩13,749 | ₩13,749 | ₩13,362 | ₩13,376 | -2.71% | 3.9천 |
|---|
| 2026.08.27 | ₩13,749 | ₩13,791 | ₩13,616 | ₩13,791 | +0.30% | 4.4천 |
|---|
| 2026.08.26 | ₩13,455 | ₩13,455 | ₩13,188 | ₩13,340 | -0.85% | 1.9만 |
|---|
| 2026.08.25 | ₩13,067 | ₩13,415 | ₩13,067 | ₩13,268 | +1.54% | 5.2천 |
|---|
| 2026.08.24 | ₩14,030 | ₩14,030 | ₩13,228 | ₩13,228 | -5.72% | 2.6천 |
|---|
| 2026.08.21 | ₩13,562 | ₩13,576 | ₩12,987 | ₩13,510 | -0.38% | 1.3만 |
|---|
| 2026.08.20 | ₩13,482 | ₩13,602 | ₩13,362 | ₩13,415 | -0.50% | 6.8천 |
|---|
| 2026.08.19 | ₩13,923 | ₩13,923 | ₩13,509 | ₩13,527 | -2.84% | 1.4만 |
|---|
| 2026.08.18 | ₩14,351 | ₩14,378 | ₩14,097 | ₩14,116 | -1.64% | 2.1천 |
|---|
| 2026.08.17 | ₩15,140 | ₩15,328 | ₩15,058 | ₩15,058 | -0.55% | 5천 |
|---|
| 2026.08.14 | ₩14,713 | ₩14,819 | ₩14,552 | ₩14,683 | -0.20% | 5.4천 |
|---|
| 2026.08.13 | ₩14,686 | ₩14,853 | ₩14,639 | ₩14,639 | -0.32% | 4.3천 |
|---|
| 2026.08.12 | ₩15,274 | ₩15,274 | ₩14,719 | ₩14,719 | -3.63% | 2.7천 |
|---|
| 2026.08.11 | ₩15,033 | ₩15,047 | ₩14,806 | ₩14,892 | -0.94% | 3.8천 |
|---|
| 2026.08.10 | ₩15,328 | ₩15,328 | ₩14,699 | ₩14,753 | -3.75% | 4.8천 |
|---|
| 2026.08.07 | ₩15,181 | ₩15,181 | ₩14,940 | ₩15,110 | -0.47% | 2.9천 |
|---|
| 2026.08.06 | ₩15,194 | ₩15,194 | ₩14,432 | ₩14,432 | -5.02% | 9.4천 |
|---|
| 2026.08.05 | ₩14,592 | ₩14,659 | ₩14,285 | ₩14,285 | -2.11% | 2.6천 |
|---|
| 2026.08.04 | ₩14,659 | ₩14,766 | ₩14,659 | ₩14,688 | +0.20% | 1.1만 |
|---|
| 2026.08.03 | ₩14,030 | ₩14,276 | ₩13,923 | ₩14,148 | +0.84% | 1.1만 |
|---|
| 2026.07.31 | ₩14,606 | ₩14,606 | ₩14,178 | ₩14,218 | -2.66% | 2.6만 |
|---|
| 2026.07.30 | ₩14,071 | ₩14,418 | ₩14,071 | ₩14,418 | +2.47% | 5천 |
|---|
| 2026.07.29 | ₩13,709 | ₩13,910 | ₩13,255 | ₩13,255 | -3.32% | 6.7천 |
|---|
| 2026.07.28 | ₩13,843 | ₩14,164 | ₩13,535 | ₩13,839 | -0.03% | 2.3만 |
|---|
| 2026.07.27 | ₩14,672 | ₩14,737 | ₩14,244 | ₩14,615 | -0.39% | 2.1만 |
|---|
| 2026.07.24 | ₩14,926 | ₩14,940 | ₩14,104 | ₩14,164 | -5.11% | 1.3만 |
|---|
| 2026.07.23 | ₩14,940 | ₩15,441 | ₩14,606 | ₩14,672 | -1.79% | 3.6만 |
|---|
| 2026.07.22 | ₩17,508 | ₩18,029 | ₩17,508 | ₩17,844 | +1.92% | 8.9천 |
|---|
| 2026.07.21 | ₩17,762 | ₩17,802 | ₩17,428 | ₩17,762 | 0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩16,893 | ₩17,040 | ₩16,705 | ₩16,798 | -0.56% | 1.6만 |
|---|
| 2026.07.17 | ₩16,224 | ₩17,214 | ₩15,421 | ₩16,854 | +3.88% | 2.2만 |
|---|
| 2026.07.16 | ₩17,321 | ₩17,414 | ₩16,652 | ₩16,960 | -2.08% | 3.9만 |
|---|
| 2026.07.15 | ₩18,939 | ₩18,939 | ₩17,749 | ₩18,270 | -3.53% | 2만 |
|---|
| 2026.07.14 | ₩18,992 | ₩19,006 | ₩18,645 | ₩18,942 | -0.27% | 6.4천 |
|---|
| 2026.07.13 | ₩18,825 | ₩18,825 | ₩18,567 | ₩18,573 | -1.34% | 1.8만 |
|---|
| 2026.07.10 | ₩19,126 | ₩19,340 | ₩18,972 | ₩19,338 | +1.11% | 2.9만 |
|---|
| 2026.07.09 | ₩19,070 | ₩19,410 | ₩19,049 | ₩19,301 | +1.21% | 2.9만 |
|---|
| 2026.07.08 | ₩18,309 | ₩18,526 | ₩18,309 | ₩18,526 | +1.19% | 3천 |
|---|
| 2026.07.07 | ₩18,669 | ₩18,669 | ₩18,076 | ₩18,177 | -2.64% | 7.1만 |
|---|
| 2026.07.06 | ₩19,384 | ₩19,632 | ₩19,186 | ₩19,247 | -0.71% | 7.3만 |
|---|
| 2026.07.02 | ₩19,640 | ₩19,739 | ₩18,159 | ₩18,432 | -6.15% | 10.9만 |
|---|
| 2026.07.01 | ₩19,683 | ₩19,683 | ₩19,213 | ₩19,213 | -2.39% | 1.5만 |
|---|
| 2026.06.30 | ₩20,141 | ₩20,250 | ₩19,862 | ₩20,199 | +0.28% | 3.4만 |
|---|
| 2026.06.29 | ₩19,657 | ₩20,184 | ₩18,964 | ₩20,184 | +2.68% | 1.5만 |
|---|
| 2026.06.26 | ₩19,499 | ₩19,644 | ₩19,205 | ₩19,303 | -1.01% | 6.8만 |
|---|
| 2026.06.25 | ₩19,648 | ₩20,281 | ₩19,477 | ₩20,240 | +3.02% | 1.9만 |
|---|
| 2026.06.24 | ₩19,174 | ₩19,446 | ₩19,114 | ₩19,446 | +1.42% | 1.5만 |
|---|
| 2026.06.23 | ₩19,533 | ₩19,652 | ₩19,518 | ₩19,638 | +0.54% | 4.8만 |
|---|
| 2026.06.22 | ₩21,400 | ₩21,744 | ₩21,372 | ₩21,372 | -0.13% | 6.8만 |
|---|
| 2026.06.18 | ₩20,377 | ₩20,999 | ₩20,309 | ₩20,999 | +3.05% | 4.5만 |
|---|
| 2026.06.17 | ₩20,282 | ₩20,282 | ₩19,704 | ₩19,704 | -2.85% | 3.8만 |
|---|
| 2026.06.16 | ₩20,836 | ₩20,836 | ₩19,791 | ₩19,791 | -5.01% | 4만 |
|---|
| 2026.06.15 | ₩21,183 | ₩21,183 | ₩20,869 | ₩20,970 | -1.01% | 2.3만 |
|---|
| 2026.06.12 | ₩20,576 | ₩20,761 | ₩20,426 | ₩20,566 | -0.05% | 2.3만 |
|---|
| 2026.06.11 | ₩19,891 | ₩20,732 | ₩19,891 | ₩20,732 | +4.22% | 4.2만 |
|---|
| 2026.06.10 | ₩19,374 | ₩19,552 | ₩18,860 | ₩18,860 | -2.65% | 2.2만 |
|---|
| 2026.06.09 | ₩20,198 | ₩20,260 | ₩18,268 | ₩19,477 | -3.57% | 14.7만 |
|---|
| 2026.06.08 | ₩19,917 | ₩20,411 | ₩19,849 | ₩20,004 | +0.44% | 7.3만 |
|---|
| 2026.06.05 | ₩19,424 | ₩19,610 | ₩18,710 | ₩18,964 | -2.37% | 9.2만 |
|---|
| 2026.06.04 | ₩19,894 | ₩20,770 | ₩19,882 | ₩20,731 | +4.21% | 5.4만 |
|---|
| 2026.06.03 | ₩21,241 | ₩21,539 | ₩20,932 | ₩21,150 | -0.43% | 3.3만 |
|---|
| 2026.06.02 | ₩19,735 | ₩21,196 | ₩19,735 | ₩21,053 | +6.68% | 6만 |
|---|
| 2026.06.01 | ₩18,233 | ₩18,325 | ₩17,818 | ₩18,280 | +0.26% | 23.3만 |
|---|
| 2026.05.29 | ₩18,708 | ₩18,708 | ₩18,141 | ₩18,268 | -2.35% | 1.3만 |
|---|
| 2026.05.28 | ₩18,614 | ₩18,614 | ₩18,036 | ₩18,388 | -1.21% | 2.2만 |
|---|
| 2026.05.27 | ₩17,789 | ₩18,025 | ₩17,695 | ₩17,963 | +0.98% | 5.4만 |
|---|
| 2026.05.26 | ₩18,496 | ₩18,766 | ₩18,458 | ₩18,741 | +1.32% | 3.3만 |
|---|
| 2026.05.22 | ₩17,635 | ₩17,971 | ₩17,635 | ₩17,754 | +0.68% | 4만 |
|---|
| 2026.05.21 | ₩17,147 | ₩17,403 | ₩17,056 | ₩17,403 | +1.50% | 1.3만 |
|---|
| 2026.05.20 | ₩16,949 | ₩17,260 | ₩16,899 | ₩17,208 | +1.53% | 5.5만 |
|---|
| 2026.05.19 | ₩16,164 | ₩16,548 | ₩16,030 | ₩16,310 | +0.90% | 2.8만 |
|---|
| 2026.05.18 | ₩16,709 | ₩16,712 | ₩16,026 | ₩16,152 | -3.34% | 4.5만 |
|---|
| 2026.05.15 | ₩16,051 | ₩16,469 | ₩16,003 | ₩16,321 | +1.68% | 4.7만 |
|---|
| 2026.05.14 | ₩16,709 | ₩17,123 | ₩16,709 | ₩17,058 | +2.09% | 4.1만 |
|---|
| 2026.05.13 | ₩16,150 | ₩16,705 | ₩16,022 | ₩16,705 | +3.44% | 1.4만 |
|---|
| 2026.05.12 | ₩15,363 | ₩15,363 | ₩14,747 | ₩15,239 | -0.80% | 2.1만 |
|---|
| 2026.05.11 | ₩15,478 | ₩15,754 | ₩15,478 | ₩15,754 | +1.79% | 1.8만 |
|---|
| 2026.05.08 | ₩15,272 | ₩15,486 | ₩15,272 | ₩15,474 | +1.32% | 1.5만 |
|---|
| 2026.05.07 | ₩15,159 | ₩15,159 | ₩14,740 | ₩14,740 | -2.76% | 1.3만 |
|---|
| 2026.05.06 | ₩14,996 | ₩15,231 | ₩14,914 | ₩15,231 | +1.57% | 1.8만 |
|---|
| 2026.05.05 | ₩14,735 | ₩15,155 | ₩14,735 | ₩15,099 | +2.47% | 1.2만 |
|---|
| 2026.05.04 | ₩14,577 | ₩14,577 | ₩14,548 | ₩14,556 | -0.14% | 1.1만 |
|---|
| 2026.05.01 | ₩14,571 | ₩14,779 | ₩14,571 | ₩14,688 | +0.81% | 2.1만 |
|---|
| 2026.04.30 | ₩13,990 | ₩14,539 | ₩13,990 | ₩14,535 | +3.89% | 6.9만 |
|---|
| 2026.04.29 | ₩13,672 | ₩13,973 | ₩13,655 | ₩13,929 | +1.88% | 6.1만 |
|---|
| 2026.04.28 | ₩13,109 | ₩13,184 | ₩13,041 | ₩13,153 | +0.34% | 3.9만 |
|---|
| 2026.04.27 | ₩13,221 | ₩13,340 | ₩13,221 | ₩13,340 | +0.90% | 2만 |
|---|
| 2026.04.24 | ₩13,459 | ₩13,490 | ₩13,181 | ₩13,309 | -1.12% | 6.4만 |
|---|
| 2026.04.23 | ₩13,049 | ₩13,419 | ₩13,049 | ₩13,152 | +0.79% | 7.9만 |
|---|
| 2026.04.22 | ₩11,647 | ₩11,859 | ₩11,647 | ₩11,859 | +1.82% | 4천 |
|---|
| 2026.04.21 | ₩11,692 | ₩11,692 | ₩11,692 | ₩11,692 | 0.00% | 3천 |
|---|
| 2026.04.20 | ₩11,600 | ₩11,702 | ₩11,600 | ₩11,678 | +0.67% | 4천 |
|---|
| 2026.04.17 | ₩11,371 | ₩11,643 | ₩11,290 | ₩11,634 | +2.31% | 3.1만 |
|---|
| 2026.04.16 | ₩10,731 | ₩10,950 | ₩10,720 | ₩10,950 | +2.04% | 5천 |
|---|
| 2026.04.15 | ₩10,692 | ₩10,692 | ₩10,569 | ₩10,685 | -0.06% | 1.1만 |
|---|
| 2026.04.14 | ₩10,626 | ₩10,824 | ₩10,626 | ₩10,742 | +1.09% | 2.7만 |
|---|
| 2026.04.13 | ₩10,511 | ₩10,622 | ₩10,475 | ₩10,622 | +1.06% | 1.1만 |
|---|
| 2026.04.10 | ₩10,499 | ₩10,499 | ₩10,438 | ₩10,438 | -0.58% | 1.3만 |
|---|
| 2026.04.09 | ₩10,169 | ₩10,367 | ₩10,140 | ₩10,367 | +1.94% | 7천 |
|---|
| 2026.04.08 | ₩10,084 | ₩10,084 | ₩10,084 | ₩10,084 | 0.00% | 2천 |
|---|
| 2026.04.07 | ₩9,566 | ₩9,566 | ₩9,535 | ₩9,535 | -0.32% | 3천 |
|---|
| 2026.04.06 | ₩9,650 | ₩9,700 | ₩9,521 | ₩9,521 | -1.34% | 3천 |
|---|
| 2026.04.02 | ₩8,868 | ₩9,240 | ₩8,868 | ₩9,240 | +4.20% | 8천 |
|---|
| 2026.04.01 | ₩9,308 | ₩9,308 | ₩9,219 | ₩9,247 | -0.65% | 1.3만 |
|---|
| 2026.03.31 | ₩8,745 | ₩9,260 | ₩8,745 | ₩9,260 | +5.89% | 3천 |
|---|
| 2026.03.30 | ₩8,944 | ₩8,944 | ₩8,504 | ₩8,504 | -4.91% | 5천 |
|---|
| 2026.03.27 | ₩8,755 | ₩8,856 | ₩8,755 | ₩8,763 | +0.09% | 2천 |
|---|
| 2026.03.26 | ₩8,952 | ₩9,108 | ₩8,861 | ₩8,861 | -1.02% | 1.5만 |
|---|
| 2026.03.25 | ₩8,951 | ₩8,951 | ₩8,944 | ₩8,951 | +0.01% | 4천 |
|---|
| 2026.03.24 | ₩8,363 | ₩8,591 | ₩8,363 | ₩8,548 | +2.21% | 1만 |
|---|
| 2026.03.23 | ₩8,539 | ₩8,560 | ₩8,457 | ₩8,457 | -0.95% | 2천 |
|---|
| 2026.03.20 | ₩8,666 | ₩8,666 | ₩8,271 | ₩8,271 | -4.55% | 3천 |
|---|
| 2026.03.19 | ₩8,476 | ₩8,660 | ₩8,476 | ₩8,660 | +2.17% | 3천 |
|---|
| 2026.03.18 | ₩9,040 | ₩9,044 | ₩8,951 | ₩8,951 | -0.99% | 3천 |
|---|
| 2026.03.17 | ₩9,132 | ₩9,153 | ₩9,057 | ₩9,057 | -0.83% | 3천 |
|---|
| 2026.03.16 | ₩9,110 | ₩9,131 | ₩9,001 | ₩9,001 | -1.20% | 5천 |
|---|
| 2026.03.13 | ₩9,135 | ₩9,135 | ₩8,957 | ₩8,957 | -1.95% | 2천 |
|---|
| 2026.03.12 | ₩9,082 | ₩9,106 | ₩8,984 | ₩8,984 | -1.07% | 3천 |
|---|
| 2026.03.11 | ₩9,155 | ₩9,162 | ₩9,051 | ₩9,162 | +0.08% | 4천 |
|---|
| 2026.03.10 | ₩9,031 | ₩9,155 | ₩8,995 | ₩8,995 | -0.39% | 6천 |
|---|
| 2026.03.09 | ₩8,442 | ₩8,993 | ₩8,345 | ₩8,993 | +6.53% | 7천 |
|---|
| 2026.03.06 | ₩8,547 | ₩8,547 | ₩8,446 | ₩8,446 | -1.18% | 3천 |
|---|
| 2026.03.05 | ₩9,021 | ₩9,021 | ₩8,881 | ₩8,952 | -0.77% | 8천 |
|---|
| 2026.03.04 | ₩8,718 | ₩8,933 | ₩8,718 | ₩8,933 | +2.47% | 8천 |
|---|
| 2026.03.03 | ₩8,420 | ₩8,506 | ₩8,420 | ₩8,506 | +1.03% | 2천 |
|---|
| 2026.03.02 | ₩8,791 | ₩8,931 | ₩8,791 | ₩8,931 | +1.59% | 2천 |
|---|
| 2026.02.27 | ₩8,889 | ₩8,889 | ₩8,863 | ₩8,863 | -0.30% | 3천 |
|---|
| 2026.02.26 | ₩9,024 | ₩9,069 | ₩9,024 | ₩9,069 | +0.49% | 2천 |
|---|
| 2026.02.25 | ₩8,945 | ₩9,115 | ₩8,945 | ₩9,115 | +1.89% | 1천 |
|---|
| 2026.02.24 | ₩9,181 | ₩9,181 | ₩9,021 | ₩9,021 | -1.74% | 1천 |
|---|
| 2026.02.23 | ₩8,955 | ₩8,955 | ₩8,955 | ₩8,955 | 0.00% | 1천 |
|---|
| 2026.02.20 | ₩8,881 | ₩8,914 | ₩8,881 | ₩8,893 | +0.13% | 4천 |
|---|
| 2026.02.19 | ₩8,876 | ₩8,876 | ₩8,777 | ₩8,809 | -0.75% | 4천 |
|---|
| 2026.02.18 | ₩8,985 | ₩8,985 | ₩8,932 | ₩8,932 | -0.59% | 2천 |
|---|
| 2026.02.17 | ₩8,627 | ₩8,742 | ₩8,527 | ₩8,741 | +1.33% | 4천 |
|---|
| 2026.02.13 | ₩8,817 | ₩8,817 | ₩8,817 | ₩8,817 | 0.00% | 4천 |
|---|
| 2026.02.12 | ₩9,095 | ₩9,128 | ₩8,846 | ₩8,846 | -2.74% | 3천 |
|---|
| 2026.02.11 | ₩8,925 | ₩9,184 | ₩8,925 | ₩9,184 | +2.90% | 5천 |
|---|
| 2026.02.10 | ₩8,678 | ₩8,868 | ₩8,678 | ₩8,763 | +0.99% | 2.6만 |
|---|
| 2026.02.09 | ₩8,441 | ₩8,587 | ₩8,408 | ₩8,526 | +1.01% | 1.5만 |
|---|
| 2026.02.06 | ₩7,762 | ₩7,887 | ₩7,762 | ₩7,887 | +1.61% | 5천 |
|---|
| 2026.02.05 | ₩7,677 | ₩7,693 | ₩7,656 | ₩7,670 | -0.09% | 4천 |
|---|
| 2026.02.04 | ₩7,610 | ₩7,811 | ₩7,564 | ₩7,751 | +1.84% | 7천 |
|---|
| 2026.02.03 | ₩7,416 | ₩7,416 | ₩7,236 | ₩7,342 | -1.00% | 6천 |
|---|
| 2026.02.02 | ₩7,589 | ₩7,602 | ₩7,584 | ₩7,602 | +0.18% | 6천 |
|---|
| 2026.01.30 | ₩7,486 | ₩7,547 | ₩7,345 | ₩7,345 | -1.88% | 2천 |
|---|
| 2026.01.29 | ₩7,374 | ₩7,440 | ₩7,339 | ₩7,440 | +0.89% | 5천 |
|---|
| 2026.01.28 | ₩7,721 | ₩7,903 | ₩7,721 | ₩7,903 | +2.35% | 5천 |
|---|
| 2026.01.27 | ₩7,601 | ₩7,610 | ₩7,598 | ₩7,598 | -0.05% | 4천 |
|---|
| 2026.01.26 | ₩7,523 | ₩7,523 | ₩7,489 | ₩7,499 | -0.32% | 4천 |
|---|
| 2026.01.23 | ₩7,736 | ₩7,736 | ₩7,614 | ₩7,645 | -1.18% | 3천 |
|---|
| 2026.01.22 | ₩7,775 | ₩7,775 | ₩7,693 | ₩7,693 | -1.05% | 7천 |
|---|
| 2026.01.21 | ₩7,358 | ₩7,612 | ₩7,358 | ₩7,612 | +3.46% | 8천 |
|---|
| 2026.01.20 | ₩7,184 | ₩7,295 | ₩7,184 | ₩7,226 | +0.59% | 1.2만 |
|---|
| 2026.01.16 | ₩7,584 | ₩7,584 | ₩7,538 | ₩7,538 | -0.60% | 2천 |
|---|
| 2026.01.15 | ₩7,525 | ₩7,525 | ₩7,525 | ₩7,525 | 0.00% | 1천 |
|---|
| 2026.01.14 | ₩7,542 | ₩7,542 | ₩7,460 | ₩7,460 | -1.09% | 2천 |
|---|
| 2026.01.13 | ₩7,669 | ₩7,687 | ₩7,607 | ₩7,607 | -0.81% | 2천 |
|---|
| 2026.01.12 | ₩7,628 | ₩7,628 | ₩7,565 | ₩7,577 | -0.66% | 2천 |
|---|
| 2026.01.09 | ₩7,691 | ₩7,721 | ₩7,681 | ₩7,721 | +0.40% | 7천 |
|---|
| 2026.01.08 | ₩7,553 | ₩7,553 | ₩7,491 | ₩7,491 | -0.82% | 7천 |
|---|
| 2026.01.07 | ₩7,663 | ₩7,698 | ₩7,643 | ₩7,698 | +0.46% | 4천 |
|---|
| 2026.01.06 | ₩7,617 | ₩7,826 | ₩7,617 | ₩7,826 | +2.74% | 2천 |
|---|
| 2026.01.05 | ₩7,363 | ₩7,387 | ₩7,285 | ₩7,285 | -1.06% | 5천 |
|---|
| 2026.01.02 | ₩7,325 | ₩7,343 | ₩7,271 | ₩7,284 | -0.57% | 5.5만 |
|---|
| 2025.12.31 | ₩6,952 | ₩6,952 | ₩6,885 | ₩6,885 | -0.96% | 3천 |
|---|
| 2025.12.30 | ₩6,956 | ₩6,988 | ₩6,930 | ₩6,930 | -0.38% | 2천 |
|---|
| 2025.12.29 | ₩6,962 | ₩6,962 | ₩6,902 | ₩6,902 | -0.85% | 3천 |
|---|
| 2025.12.26 | ₩6,944 | ₩6,944 | ₩6,944 | ₩6,944 | 0.00% | 1천 |
|---|
| 2025.12.24 | ₩6,915 | ₩6,919 | ₩6,901 | ₩6,919 | +0.06% | 2천 |
|---|
| 2025.12.23 | ₩6,928 | ₩6,928 | ₩6,901 | ₩6,901 | -0.39% | 1천 |
|---|
| 2025.12.22 | ₩6,885 | ₩6,885 | ₩6,885 | ₩6,885 | 0.00% | 1천 |
|---|
| 2025.12.19 | ₩6,955 | ₩6,955 | ₩6,883 | ₩6,883 | -1.04% | 3천 |
|---|
| 2025.12.18 | ₩6,869 | ₩6,869 | ₩6,858 | ₩6,858 | -0.17% | 3천 |
|---|
| 2025.12.17 | ₩6,958 | ₩6,958 | ₩6,788 | ₩6,788 | -2.43% | 2천 |
|---|
| 2025.12.16 | ₩6,923 | ₩6,923 | ₩6,902 | ₩6,902 | -0.30% | 2천 |
|---|
| 2025.12.15 | ₩7,047 | ₩7,054 | ₩7,039 | ₩7,054 | +0.09% | 2천 |
|---|
| 2025.12.12 | ₩7,018 | ₩7,018 | ₩6,930 | ₩6,930 | -1.25% | 2천 |
|---|
| 2025.12.11 | ₩6,938 | ₩6,991 | ₩6,918 | ₩6,991 | +0.76% | 1.3만 |
|---|
| 2025.12.10 | ₩7,002 | ₩7,046 | ₩6,982 | ₩7,046 | +0.63% | 3천 |
|---|
| 2025.12.09 | ₩6,987 | ₩6,987 | ₩6,983 | ₩6,983 | -0.06% | 4천 |
|---|
| 2025.12.08 | ₩6,974 | ₩6,982 | ₩6,962 | ₩6,962 | -0.16% | 5천 |
|---|
| 2025.12.05 | ₩6,995 | ₩6,995 | ₩6,995 | ₩6,995 | 0.00% | 3천 |
|---|
| 2025.12.04 | ₩6,880 | ₩6,892 | ₩6,880 | ₩6,892 | +0.17% | 3천 |
|---|
| 2025.12.03 | ₩6,821 | ₩6,910 | ₩6,821 | ₩6,910 | +1.30% | 4천 |
|---|
| 2025.12.02 | ₩6,492 | ₩6,492 | ₩6,492 | ₩6,492 | 0.00% | 2천 |
|---|
| 2025.12.01 | ₩6,257 | ₩6,266 | ₩6,253 | ₩6,266 | +0.15% | 2천 |
|---|
| 2025.11.28 | ₩6,171 | ₩6,211 | ₩6,171 | ₩6,211 | +0.64% | 1천 |
|---|
| 2025.11.26 | ₩6,148 | ₩6,157 | ₩6,147 | ₩6,147 | -0.03% | 3천 |
|---|
| 2025.11.25 | ₩6,025 | ₩6,097 | ₩6,025 | ₩6,097 | +1.19% | 4천 |
|---|
| 2025.11.24 | ₩5,972 | ₩6,033 | ₩5,972 | ₩6,033 | +1.02% | 6천 |
|---|
| 2025.11.21 | ₩6,041 | ₩6,041 | ₩5,991 | ₩5,991 | -0.84% | 2천 |
|---|
| 2025.11.20 | ₩5,976 | ₩5,976 | ₩5,791 | ₩5,791 | -3.09% | 3천 |
|---|
| 2025.11.19 | ₩6,070 | ₩6,096 | ₩6,056 | ₩6,096 | +0.43% | 2천 |
|---|
| 2025.11.18 | ₩6,001 | ₩6,062 | ₩6,001 | ₩6,062 | +1.02% | 2천 |
|---|
| 2025.11.17 | ₩6,253 | ₩6,253 | ₩6,154 | ₩6,154 | -1.59% | 2천 |
|---|
| 2025.11.14 | ₩6,257 | ₩6,317 | ₩6,257 | ₩6,291 | +0.55% | 6천 |
|---|
| 2025.11.13 | ₩6,443 | ₩6,443 | ₩6,395 | ₩6,395 | -0.73% | 2천 |
|---|
| 2025.11.12 | ₩6,530 | ₩6,530 | ₩6,482 | ₩6,482 | -0.74% | 1천 |
|---|
| 2025.11.11 | ₩6,445 | ₩6,445 | ₩6,402 | ₩6,402 | -0.67% | 3천 |
|---|
| 2025.11.10 | ₩6,383 | ₩6,445 | ₩6,362 | ₩6,445 | +0.97% | 3천 |
|---|
| 2025.11.07 | ₩6,320 | ₩6,372 | ₩6,320 | ₩6,372 | +0.83% | 1.1만 |
|---|
| 2025.11.06 | ₩6,510 | ₩6,510 | ₩6,409 | ₩6,409 | -1.54% | 3천 |
|---|
| 2025.11.05 | ₩6,451 | ₩6,570 | ₩6,451 | ₩6,542 | +1.41% | 2.2만 |
|---|
| 2025.11.04 | ₩6,502 | ₩6,531 | ₩6,388 | ₩6,392 | -1.69% | 1.6만 |
|---|
| 2025.11.03 | ₩6,681 | ₩6,681 | ₩6,609 | ₩6,629 | -0.77% | 4천 |
|---|
| 2025.10.31 | ₩6,655 | ₩6,689 | ₩6,634 | ₩6,634 | -0.32% | 2천 |
|---|
| 2025.10.30 | ₩6,667 | ₩6,671 | ₩6,618 | ₩6,618 | -0.74% | 2천 |
|---|
| 2025.10.29 | ₩6,799 | ₩6,799 | ₩6,646 | ₩6,646 | -2.24% | 1.1만 |
|---|
| 2025.10.28 | ₩6,773 | ₩6,773 | ₩6,758 | ₩6,758 | -0.22% | 2천 |
|---|
| 2025.10.27 | ₩6,744 | ₩6,831 | ₩6,744 | ₩6,831 | +1.28% | 5천 |
|---|
| 2025.10.24 | ₩6,840 | ₩6,840 | ₩6,690 | ₩6,690 | -2.19% | 3천 |
|---|
| 2025.10.23 | ₩6,956 | ₩6,963 | ₩6,823 | ₩6,823 | -1.92% | 2.4만 |
|---|
| 2025.10.22 | ₩8,004 | ₩8,004 | ₩7,799 | ₩7,799 | -2.56% | 4천 |
|---|
| 2025.10.21 | ₩8,172 | ₩8,193 | ₩8,172 | ₩8,193 | +0.26% | 3천 |
|---|
| 2025.10.20 | ₩7,966 | ₩8,073 | ₩7,966 | ₩8,073 | +1.35% | 2천 |
|---|
| 2025.10.17 | ₩7,692 | ₩7,795 | ₩7,692 | ₩7,795 | +1.34% | 1천 |
|---|
| 2025.10.16 | ₩7,795 | ₩7,800 | ₩7,795 | ₩7,800 | +0.06% | 1천 |
|---|
| 2025.10.15 | ₩7,676 | ₩7,728 | ₩7,645 | ₩7,728 | +0.67% | 3천 |
|---|
| 2025.10.14 | ₩7,570 | ₩7,570 | ₩7,570 | ₩7,570 | 0.00% | 1천 |
|---|
| 2025.10.13 | ₩7,612 | ₩7,734 | ₩7,612 | ₩7,734 | +1.60% | 3천 |
|---|
| 2025.10.10 | ₩7,704 | ₩7,704 | ₩7,285 | ₩7,285 | -5.44% | 1천 |
|---|