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 | ₩14,624 | ₩14,624 | ₩14,329 | ₩14,412 | -1.45% | 1.3만 |
| 2026.10.08 | ₩15,091 | ₩15,124 | ₩14,490 | ₩14,512 | -3.84% | 4.5천 |
| 2026.10.07 | ₩15,291 | ₩15,638 | ₩15,291 | ₩15,471 | +1.18% | 2.2만 |
| 2026.10.06 | ₩15,918 | ₩16,105 | ₩15,918 | ₩16,022 | +0.65% | 7.8천 |
| 2026.10.05 | ₩15,611 | ₩15,810 | ₩15,611 | ₩15,810 | +1.27% | 1.8만 |
| 2026.10.02 | ₩15,224 | ₩15,658 | ₩15,224 | ₩15,638 | +2.72% | 7천 |
| 2026.10.01 | ₩14,517 | ₩14,744 | ₩14,464 | ₩14,704 | +1.29% | 1.8만 |
| 2026.09.30 | ₩14,464 | ₩14,577 | ₩14,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,537 |
| +0.51% |
| 2.4천 |
| 2026.09.29 | ₩14,570 | ₩14,637 | ₩14,484 | ₩14,486 | -0.58% | 6천 |
|---|
| 2026.09.28 | ₩14,384 | ₩14,384 | ₩14,143 | ₩14,334 | -0.34% | 6.4천 |
|---|
| 2026.09.25 | ₩14,063 | ₩14,090 | ₩13,917 | ₩14,090 | +0.19% | 8.4천 |
|---|
| 2026.09.24 | ₩13,903 | ₩14,045 | ₩13,810 | ₩14,002 | +0.71% | 3.6천 |
|---|
| 2026.09.23 | ₩14,303 | ₩14,303 | ₩13,997 | ₩14,197 | -0.75% | 8.1천 |
|---|
| 2026.09.22 | ₩14,077 | ₩14,437 | ₩14,050 | ₩14,429 | +2.50% | 1.1만 |
|---|
| 2026.09.21 | ₩13,663 | ₩13,926 | ₩13,663 | ₩13,926 | +1.92% | 4.7천 |
|---|
| 2026.09.18 | ₩13,369 | ₩13,519 | ₩13,316 | ₩13,519 | +1.12% | 2.9천 |
|---|
| 2026.09.17 | ₩13,196 | ₩13,203 | ₩13,083 | ₩13,096 | -0.76% | 4천 |
|---|
| 2026.09.16 | ₩13,116 | ₩13,176 | ₩12,822 | ₩12,936 | -1.37% | 5.5천 |
|---|
| 2026.09.15 | ₩13,156 | ₩13,183 | ₩13,004 | ₩13,004 | -1.16% | 1.5천 |
|---|
| 2026.09.14 | ₩12,983 | ₩13,116 | ₩12,983 | ₩12,983 | 0.00% | 9.1천 |
|---|
| 2026.09.11 | ₩13,783 | ₩13,943 | ₩13,770 | ₩13,850 | +0.48% | 3.2천 |
|---|
| 2026.09.10 | ₩13,610 | ₩13,716 | ₩13,476 | ₩13,674 | +0.47% | 5.7천 |
|---|
| 2026.09.09 | ₩13,877 | ₩13,983 | ₩13,842 | ₩13,842 | -0.25% | 2.1천 |
|---|
| 2026.09.08 | ₩14,183 | ₩14,183 | ₩13,917 | ₩13,931 | -1.78% | 4.8천 |
|---|
| 2026.09.04 | ₩14,010 | ₩14,090 | ₩13,943 | ₩14,003 | -0.05% | 4.4천 |
|---|
| 2026.09.03 | ₩13,530 | ₩13,796 | ₩13,463 | ₩13,759 | +1.70% | 1.7만 |
|---|
| 2026.09.02 | ₩13,503 | ₩13,690 | ₩13,450 | ₩13,690 | +1.38% | 7천 |
|---|
| 2026.09.01 | ₩13,303 | ₩13,339 | ₩13,103 | ₩13,339 | +0.27% | 4.8천 |
|---|
| 2026.08.31 | ₩13,663 | ₩13,663 | ₩13,396 | ₩13,490 | -1.27% | 1만 |
|---|
| 2026.08.28 | ₩13,716 | ₩13,716 | ₩13,329 | ₩13,344 | -2.71% | 3.9천 |
|---|
| 2026.08.27 | ₩13,716 | ₩13,758 | ₩13,583 | ₩13,758 | +0.30% | 4.4천 |
|---|
| 2026.08.26 | ₩13,423 | ₩13,423 | ₩13,156 | ₩13,308 | -0.85% | 1.9만 |
|---|
| 2026.08.25 | ₩13,036 | ₩13,383 | ₩13,036 | ₩13,236 | +1.54% | 5.2천 |
|---|
| 2026.08.24 | ₩13,997 | ₩13,997 | ₩13,196 | ₩13,196 | -5.72% | 2.6천 |
|---|
| 2026.08.21 | ₩13,530 | ₩13,543 | ₩12,956 | ₩13,478 | -0.38% | 1.3만 |
|---|
| 2026.08.20 | ₩13,450 | ₩13,570 | ₩13,329 | ₩13,383 | -0.50% | 6.8천 |
|---|
| 2026.08.19 | ₩13,890 | ₩13,890 | ₩13,476 | ₩13,495 | -2.84% | 1.4만 |
|---|
| 2026.08.18 | ₩14,317 | ₩14,344 | ₩14,063 | ₩14,082 | -1.64% | 2.1천 |
|---|
| 2026.08.17 | ₩15,104 | ₩15,291 | ₩15,021 | ₩15,021 | -0.55% | 5천 |
|---|
| 2026.08.14 | ₩14,677 | ₩14,784 | ₩14,517 | ₩14,648 | -0.20% | 5.4천 |
|---|
| 2026.08.13 | ₩14,650 | ₩14,817 | ₩14,604 | ₩14,604 | -0.32% | 4.3천 |
|---|
| 2026.08.12 | ₩15,237 | ₩15,237 | ₩14,684 | ₩14,684 | -3.63% | 2.7천 |
|---|
| 2026.08.11 | ₩14,997 | ₩15,011 | ₩14,770 | ₩14,856 | -0.94% | 3.8천 |
|---|
| 2026.08.10 | ₩15,291 | ₩15,291 | ₩14,664 | ₩14,717 | -3.75% | 4.8천 |
|---|
| 2026.08.07 | ₩15,144 | ₩15,144 | ₩14,904 | ₩15,073 | -0.47% | 2.9천 |
|---|
| 2026.08.06 | ₩15,157 | ₩15,157 | ₩14,397 | ₩14,397 | -5.02% | 9.4천 |
|---|
| 2026.08.05 | ₩14,557 | ₩14,624 | ₩14,250 | ₩14,250 | -2.11% | 2.6천 |
|---|
| 2026.08.04 | ₩14,624 | ₩14,730 | ₩14,624 | ₩14,653 | +0.20% | 1.1만 |
|---|
| 2026.08.03 | ₩13,997 | ₩14,242 | ₩13,890 | ₩14,114 | +0.84% | 1.1만 |
|---|
| 2026.07.31 | ₩14,570 | ₩14,570 | ₩14,143 | ₩14,183 | -2.66% | 2.6만 |
|---|
| 2026.07.30 | ₩14,037 | ₩14,384 | ₩14,037 | ₩14,384 | +2.47% | 5천 |
|---|
| 2026.07.29 | ₩13,676 | ₩13,877 | ₩13,223 | ₩13,223 | -3.32% | 6.7천 |
|---|
| 2026.07.28 | ₩13,810 | ₩14,130 | ₩13,503 | ₩13,806 | -0.03% | 2.3만 |
|---|
| 2026.07.27 | ₩14,637 | ₩14,701 | ₩14,210 | ₩14,580 | -0.39% | 2.1만 |
|---|
| 2026.07.24 | ₩14,891 | ₩14,904 | ₩14,070 | ₩14,130 | -5.11% | 1.3만 |
|---|
| 2026.07.23 | ₩14,904 | ₩15,404 | ₩14,570 | ₩14,637 | -1.79% | 3.6만 |
|---|
| 2026.07.22 | ₩17,466 | ₩17,986 | ₩17,466 | ₩17,801 | +1.92% | 8.9천 |
|---|
| 2026.07.21 | ₩17,719 | ₩17,759 | ₩17,386 | ₩17,719 | 0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩16,852 | ₩16,999 | ₩16,665 | ₩16,757 | -0.56% | 1.6만 |
|---|
| 2026.07.17 | ₩16,185 | ₩17,172 | ₩15,384 | ₩16,813 | +3.88% | 2.2만 |
|---|
| 2026.07.16 | ₩17,279 | ₩17,372 | ₩16,612 | ₩16,919 | -2.08% | 3.9만 |
|---|
| 2026.07.15 | ₩18,893 | ₩18,893 | ₩17,706 | ₩18,226 | -3.53% | 2만 |
|---|
| 2026.07.14 | ₩18,947 | ₩18,960 | ₩18,600 | ₩18,896 | -0.27% | 6.4천 |
|---|
| 2026.07.13 | ₩18,780 | ₩18,780 | ₩18,522 | ₩18,528 | -1.34% | 1.8만 |
|---|
| 2026.07.10 | ₩19,080 | ₩19,294 | ₩18,927 | ₩19,292 | +1.11% | 2.9만 |
|---|
| 2026.07.09 | ₩19,024 | ₩19,363 | ₩19,003 | ₩19,255 | +1.21% | 2.9만 |
|---|
| 2026.07.08 | ₩18,265 | ₩18,482 | ₩18,265 | ₩18,482 | +1.19% | 3천 |
|---|
| 2026.07.07 | ₩18,624 | ₩18,624 | ₩18,033 | ₩18,133 | -2.64% | 7.1만 |
|---|
| 2026.07.06 | ₩19,338 | ₩19,585 | ₩19,140 | ₩19,200 | -0.71% | 7.3만 |
|---|
| 2026.07.02 | ₩19,593 | ₩19,691 | ₩18,116 | ₩18,388 | -6.15% | 10.9만 |
|---|
| 2026.07.01 | ₩19,636 | ₩19,636 | ₩19,167 | ₩19,167 | -2.39% | 1.5만 |
|---|
| 2026.06.30 | ₩20,093 | ₩20,201 | ₩19,814 | ₩20,150 | +0.28% | 3.4만 |
|---|
| 2026.06.29 | ₩19,610 | ₩20,136 | ₩18,919 | ₩20,136 | +2.68% | 1.5만 |
|---|
| 2026.06.26 | ₩19,452 | ₩19,597 | ₩19,159 | ₩19,256 | -1.01% | 6.8만 |
|---|
| 2026.06.25 | ₩19,601 | ₩20,232 | ₩19,430 | ₩20,192 | +3.02% | 1.9만 |
|---|
| 2026.06.24 | ₩19,128 | ₩19,399 | ₩19,068 | ₩19,399 | +1.42% | 1.5만 |
|---|
| 2026.06.23 | ₩19,486 | ₩19,605 | ₩19,471 | ₩19,591 | +0.54% | 4.8만 |
|---|
| 2026.06.22 | ₩21,348 | ₩21,691 | ₩21,321 | ₩21,321 | -0.13% | 6.8만 |
|---|
| 2026.06.18 | ₩20,328 | ₩20,948 | ₩20,260 | ₩20,948 | +3.05% | 4.5만 |
|---|
| 2026.06.17 | ₩20,233 | ₩20,233 | ₩19,656 | ₩19,656 | -2.85% | 3.8만 |
|---|
| 2026.06.16 | ₩20,785 | ₩20,785 | ₩19,744 | ₩19,744 | -5.01% | 4만 |
|---|
| 2026.06.15 | ₩21,132 | ₩21,132 | ₩20,819 | ₩20,920 | -1.01% | 2.3만 |
|---|
| 2026.06.12 | ₩20,527 | ₩20,711 | ₩20,377 | ₩20,517 | -0.05% | 2.3만 |
|---|
| 2026.06.11 | ₩19,843 | ₩20,682 | ₩19,843 | ₩20,682 | +4.22% | 4.2만 |
|---|
| 2026.06.10 | ₩19,327 | ₩19,505 | ₩18,815 | ₩18,815 | -2.65% | 2.2만 |
|---|
| 2026.06.09 | ₩20,149 | ₩20,212 | ₩18,224 | ₩19,431 | -3.57% | 14.7만 |
|---|
| 2026.06.08 | ₩19,869 | ₩20,362 | ₩19,801 | ₩19,955 | +0.44% | 7.3만 |
|---|
| 2026.06.05 | ₩19,377 | ₩19,563 | ₩18,665 | ₩18,918 | -2.37% | 9.2만 |
|---|
| 2026.06.04 | ₩19,846 | ₩20,720 | ₩19,834 | ₩20,681 | +4.21% | 5.4만 |
|---|
| 2026.06.03 | ₩21,190 | ₩21,487 | ₩20,881 | ₩21,099 | -0.43% | 3.3만 |
|---|
| 2026.06.02 | ₩19,687 | ₩21,145 | ₩19,687 | ₩21,003 | +6.68% | 6만 |
|---|
| 2026.06.01 | ₩18,189 | ₩18,281 | ₩17,775 | ₩18,236 | +0.26% | 23.3만 |
|---|
| 2026.05.29 | ₩18,663 | ₩18,663 | ₩18,097 | ₩18,224 | -2.35% | 1.3만 |
|---|
| 2026.05.28 | ₩18,569 | ₩18,569 | ₩17,992 | ₩18,344 | -1.21% | 2.2만 |
|---|
| 2026.05.27 | ₩17,746 | ₩17,982 | ₩17,653 | ₩17,920 | +0.98% | 5.4만 |
|---|
| 2026.05.26 | ₩18,452 | ₩18,721 | ₩18,413 | ₩18,696 | +1.32% | 3.3만 |
|---|
| 2026.05.22 | ₩17,592 | ₩17,927 | ₩17,592 | ₩17,711 | +0.68% | 4만 |
|---|
| 2026.05.21 | ₩17,105 | ₩17,361 | ₩17,015 | ₩17,361 | +1.50% | 1.3만 |
|---|
| 2026.05.20 | ₩16,908 | ₩17,218 | ₩16,859 | ₩17,167 | +1.53% | 5.5만 |
|---|
| 2026.05.19 | ₩16,125 | ₩16,508 | ₩15,991 | ₩16,270 | +0.90% | 2.8만 |
|---|
| 2026.05.18 | ₩16,669 | ₩16,672 | ₩15,987 | ₩16,113 | -3.34% | 4.5만 |
|---|
| 2026.05.15 | ₩16,013 | ₩16,429 | ₩15,965 | ₩16,282 | +1.68% | 4.7만 |
|---|
| 2026.05.14 | ₩16,669 | ₩17,081 | ₩16,669 | ₩17,017 | +2.09% | 4.1만 |
|---|
| 2026.05.13 | ₩16,111 | ₩16,665 | ₩15,983 | ₩16,665 | +3.44% | 1.4만 |
|---|
| 2026.05.12 | ₩15,326 | ₩15,326 | ₩14,712 | ₩15,202 | -0.80% | 2.1만 |
|---|
| 2026.05.11 | ₩15,440 | ₩15,716 | ₩15,440 | ₩15,716 | +1.79% | 1.8만 |
|---|
| 2026.05.08 | ₩15,235 | ₩15,448 | ₩15,235 | ₩15,436 | +1.32% | 1.5만 |
|---|
| 2026.05.07 | ₩15,123 | ₩15,123 | ₩14,705 | ₩14,705 | -2.76% | 1.3만 |
|---|
| 2026.05.06 | ₩14,960 | ₩15,194 | ₩14,878 | ₩15,194 | +1.57% | 1.8만 |
|---|
| 2026.05.05 | ₩14,699 | ₩15,118 | ₩14,699 | ₩15,063 | +2.47% | 1.2만 |
|---|
| 2026.05.04 | ₩14,542 | ₩14,542 | ₩14,513 | ₩14,521 | -0.14% | 1.1만 |
|---|
| 2026.05.01 | ₩14,536 | ₩14,744 | ₩14,536 | ₩14,653 | +0.81% | 2.1만 |
|---|
| 2026.04.30 | ₩13,957 | ₩14,504 | ₩13,957 | ₩14,500 | +3.89% | 6.9만 |
|---|
| 2026.04.29 | ₩13,639 | ₩13,939 | ₩13,622 | ₩13,896 | +1.88% | 6.1만 |
|---|
| 2026.04.28 | ₩13,077 | ₩13,152 | ₩13,009 | ₩13,121 | +0.34% | 3.9만 |
|---|
| 2026.04.27 | ₩13,189 | ₩13,308 | ₩13,189 | ₩13,308 | +0.90% | 2만 |
|---|
| 2026.04.24 | ₩13,427 | ₩13,458 | ₩13,149 | ₩13,277 | -1.12% | 6.4만 |
|---|
| 2026.04.23 | ₩13,017 | ₩13,387 | ₩13,017 | ₩13,120 | +0.79% | 7.9만 |
|---|
| 2026.04.22 | ₩11,619 | ₩11,830 | ₩11,619 | ₩11,830 | +1.82% | 4천 |
|---|
| 2026.04.21 | ₩11,664 | ₩11,664 | ₩11,664 | ₩11,664 | 0.00% | 3천 |
|---|
| 2026.04.20 | ₩11,572 | ₩11,674 | ₩11,572 | ₩11,650 | +0.67% | 4천 |
|---|
| 2026.04.17 | ₩11,344 | ₩11,615 | ₩11,263 | ₩11,606 | +2.31% | 3.1만 |
|---|
| 2026.04.16 | ₩10,705 | ₩10,924 | ₩10,694 | ₩10,924 | +2.04% | 5천 |
|---|
| 2026.04.15 | ₩10,666 | ₩10,666 | ₩10,543 | ₩10,659 | -0.06% | 1.1만 |
|---|
| 2026.04.14 | ₩10,601 | ₩10,798 | ₩10,601 | ₩10,716 | +1.09% | 2.7만 |
|---|
| 2026.04.13 | ₩10,485 | ₩10,596 | ₩10,450 | ₩10,596 | +1.06% | 1.1만 |
|---|
| 2026.04.10 | ₩10,474 | ₩10,474 | ₩10,413 | ₩10,413 | -0.58% | 1.3만 |
|---|
| 2026.04.09 | ₩10,145 | ₩10,342 | ₩10,115 | ₩10,342 | +1.94% | 7천 |
|---|
| 2026.04.08 | ₩10,059 | ₩10,059 | ₩10,059 | ₩10,059 | 0.00% | 2천 |
|---|
| 2026.04.07 | ₩9,543 | ₩9,543 | ₩9,512 | ₩9,512 | -0.32% | 3천 |
|---|
| 2026.04.06 | ₩9,627 | ₩9,676 | ₩9,498 | ₩9,498 | -1.34% | 3천 |
|---|
| 2026.04.02 | ₩8,846 | ₩9,218 | ₩8,846 | ₩9,218 | +4.20% | 8천 |
|---|
| 2026.04.01 | ₩9,285 | ₩9,285 | ₩9,197 | ₩9,225 | -0.65% | 1.3만 |
|---|
| 2026.03.31 | ₩8,724 | ₩9,237 | ₩8,724 | ₩9,237 | +5.89% | 3천 |
|---|
| 2026.03.30 | ₩8,922 | ₩8,922 | ₩8,484 | ₩8,484 | -4.91% | 5천 |
|---|
| 2026.03.27 | ₩8,734 | ₩8,834 | ₩8,734 | ₩8,742 | +0.09% | 2천 |
|---|
| 2026.03.26 | ₩8,930 | ₩9,086 | ₩8,840 | ₩8,840 | -1.02% | 1.5만 |
|---|
| 2026.03.25 | ₩8,929 | ₩8,930 | ₩8,922 | ₩8,930 | +0.01% | 4천 |
|---|
| 2026.03.24 | ₩8,343 | ₩8,570 | ₩8,343 | ₩8,528 | +2.21% | 1만 |
|---|
| 2026.03.23 | ₩8,518 | ₩8,539 | ₩8,437 | ₩8,437 | -0.95% | 2천 |
|---|
| 2026.03.20 | ₩8,645 | ₩8,645 | ₩8,251 | ₩8,251 | -4.55% | 3천 |
|---|
| 2026.03.19 | ₩8,455 | ₩8,639 | ₩8,455 | ₩8,639 | +2.17% | 3천 |
|---|
| 2026.03.18 | ₩9,018 | ₩9,022 | ₩8,929 | ₩8,929 | -0.99% | 3천 |
|---|
| 2026.03.17 | ₩9,110 | ₩9,130 | ₩9,035 | ₩9,035 | -0.83% | 3천 |
|---|
| 2026.03.16 | ₩9,088 | ₩9,109 | ₩8,979 | ₩8,979 | -1.20% | 5천 |
|---|
| 2026.03.13 | ₩9,113 | ₩9,113 | ₩8,935 | ₩8,935 | -1.95% | 2천 |
|---|
| 2026.03.12 | ₩9,060 | ₩9,084 | ₩8,963 | ₩8,963 | -1.07% | 3천 |
|---|
| 2026.03.11 | ₩9,133 | ₩9,140 | ₩9,029 | ₩9,140 | +0.08% | 4천 |
|---|
| 2026.03.10 | ₩9,009 | ₩9,133 | ₩8,974 | ₩8,974 | -0.39% | 6천 |
|---|
| 2026.03.09 | ₩8,422 | ₩8,972 | ₩8,325 | ₩8,972 | +6.53% | 7천 |
|---|
| 2026.03.06 | ₩8,526 | ₩8,526 | ₩8,425 | ₩8,425 | -1.18% | 3천 |
|---|
| 2026.03.05 | ₩9,000 | ₩9,000 | ₩8,860 | ₩8,931 | -0.77% | 8천 |
|---|
| 2026.03.04 | ₩8,697 | ₩8,911 | ₩8,697 | ₩8,911 | +2.47% | 8천 |
|---|
| 2026.03.03 | ₩8,399 | ₩8,486 | ₩8,399 | ₩8,486 | +1.03% | 2천 |
|---|
| 2026.03.02 | ₩8,770 | ₩8,910 | ₩8,770 | ₩8,910 | +1.59% | 2천 |
|---|
| 2026.02.27 | ₩8,868 | ₩8,868 | ₩8,841 | ₩8,841 | -0.30% | 3천 |
|---|
| 2026.02.26 | ₩9,002 | ₩9,047 | ₩9,002 | ₩9,047 | +0.49% | 2천 |
|---|
| 2026.02.25 | ₩8,924 | ₩9,093 | ₩8,924 | ₩9,093 | +1.89% | 1천 |
|---|
| 2026.02.24 | ₩9,158 | ₩9,158 | ₩8,999 | ₩8,999 | -1.74% | 1천 |
|---|
| 2026.02.23 | ₩8,934 | ₩8,934 | ₩8,934 | ₩8,934 | 0.00% | 1천 |
|---|
| 2026.02.20 | ₩8,860 | ₩8,893 | ₩8,860 | ₩8,871 | +0.13% | 4천 |
|---|
| 2026.02.19 | ₩8,854 | ₩8,854 | ₩8,756 | ₩8,787 | -0.75% | 4천 |
|---|
| 2026.02.18 | ₩8,964 | ₩8,964 | ₩8,911 | ₩8,911 | -0.59% | 2천 |
|---|
| 2026.02.17 | ₩8,606 | ₩8,721 | ₩8,506 | ₩8,720 | +1.33% | 4천 |
|---|
| 2026.02.13 | ₩8,795 | ₩8,795 | ₩8,795 | ₩8,795 | 0.00% | 4천 |
|---|
| 2026.02.12 | ₩9,073 | ₩9,106 | ₩8,825 | ₩8,825 | -2.74% | 3천 |
|---|
| 2026.02.11 | ₩8,904 | ₩9,162 | ₩8,904 | ₩9,162 | +2.90% | 5천 |
|---|
| 2026.02.10 | ₩8,657 | ₩8,846 | ₩8,657 | ₩8,742 | +0.99% | 2.6만 |
|---|
| 2026.02.09 | ₩8,421 | ₩8,566 | ₩8,387 | ₩8,506 | +1.01% | 1.5만 |
|---|
| 2026.02.06 | ₩7,743 | ₩7,868 | ₩7,743 | ₩7,868 | +1.61% | 5천 |
|---|
| 2026.02.05 | ₩7,659 | ₩7,675 | ₩7,637 | ₩7,652 | -0.09% | 4천 |
|---|
| 2026.02.04 | ₩7,592 | ₩7,792 | ₩7,545 | ₩7,732 | +1.84% | 7천 |
|---|
| 2026.02.03 | ₩7,399 | ₩7,399 | ₩7,218 | ₩7,324 | -1.00% | 6천 |
|---|
| 2026.02.02 | ₩7,571 | ₩7,584 | ₩7,565 | ₩7,584 | +0.18% | 6천 |
|---|
| 2026.01.30 | ₩7,468 | ₩7,529 | ₩7,328 | ₩7,328 | -1.88% | 2천 |
|---|
| 2026.01.29 | ₩7,356 | ₩7,422 | ₩7,321 | ₩7,422 | +0.89% | 5천 |
|---|
| 2026.01.28 | ₩7,703 | ₩7,884 | ₩7,703 | ₩7,884 | +2.35% | 5천 |
|---|
| 2026.01.27 | ₩7,583 | ₩7,592 | ₩7,579 | ₩7,579 | -0.05% | 4천 |
|---|
| 2026.01.26 | ₩7,505 | ₩7,505 | ₩7,471 | ₩7,481 | -0.32% | 4천 |
|---|
| 2026.01.23 | ₩7,717 | ₩7,717 | ₩7,596 | ₩7,626 | -1.18% | 3천 |
|---|
| 2026.01.22 | ₩7,756 | ₩7,756 | ₩7,675 | ₩7,675 | -1.05% | 7천 |
|---|
| 2026.01.21 | ₩7,340 | ₩7,594 | ₩7,340 | ₩7,594 | +3.46% | 8천 |
|---|
| 2026.01.20 | ₩7,166 | ₩7,277 | ₩7,166 | ₩7,209 | +0.59% | 1.2만 |
|---|
| 2026.01.16 | ₩7,565 | ₩7,565 | ₩7,520 | ₩7,520 | -0.60% | 2천 |
|---|
| 2026.01.15 | ₩7,507 | ₩7,507 | ₩7,507 | ₩7,507 | 0.00% | 1천 |
|---|
| 2026.01.14 | ₩7,524 | ₩7,524 | ₩7,442 | ₩7,442 | -1.09% | 2천 |
|---|
| 2026.01.13 | ₩7,651 | ₩7,669 | ₩7,589 | ₩7,589 | -0.81% | 2천 |
|---|
| 2026.01.12 | ₩7,609 | ₩7,609 | ₩7,547 | ₩7,559 | -0.66% | 2천 |
|---|
| 2026.01.09 | ₩7,672 | ₩7,703 | ₩7,663 | ₩7,703 | +0.40% | 7천 |
|---|
| 2026.01.08 | ₩7,535 | ₩7,535 | ₩7,473 | ₩7,473 | -0.82% | 7천 |
|---|
| 2026.01.07 | ₩7,644 | ₩7,679 | ₩7,625 | ₩7,679 | +0.46% | 4천 |
|---|
| 2026.01.06 | ₩7,599 | ₩7,807 | ₩7,599 | ₩7,807 | +2.74% | 2천 |
|---|
| 2026.01.05 | ₩7,345 | ₩7,369 | ₩7,268 | ₩7,268 | -1.06% | 5천 |
|---|
| 2026.01.02 | ₩7,308 | ₩7,325 | ₩7,253 | ₩7,266 | -0.57% | 5.5만 |
|---|
| 2025.12.31 | ₩6,936 | ₩6,936 | ₩6,869 | ₩6,869 | -0.96% | 3천 |
|---|
| 2025.12.30 | ₩6,940 | ₩6,972 | ₩6,913 | ₩6,913 | -0.38% | 2천 |
|---|
| 2025.12.29 | ₩6,945 | ₩6,945 | ₩6,886 | ₩6,886 | -0.85% | 3천 |
|---|
| 2025.12.26 | ₩6,927 | ₩6,927 | ₩6,927 | ₩6,927 | 0.00% | 1천 |
|---|
| 2025.12.24 | ₩6,898 | ₩6,903 | ₩6,885 | ₩6,903 | +0.06% | 2천 |
|---|
| 2025.12.23 | ₩6,912 | ₩6,912 | ₩6,884 | ₩6,884 | -0.39% | 1천 |
|---|
| 2025.12.22 | ₩6,868 | ₩6,868 | ₩6,868 | ₩6,868 | 0.00% | 1천 |
|---|
| 2025.12.19 | ₩6,938 | ₩6,938 | ₩6,866 | ₩6,866 | -1.04% | 3천 |
|---|
| 2025.12.18 | ₩6,853 | ₩6,853 | ₩6,841 | ₩6,841 | -0.17% | 3천 |
|---|
| 2025.12.17 | ₩6,941 | ₩6,941 | ₩6,772 | ₩6,772 | -2.43% | 2천 |
|---|
| 2025.12.16 | ₩6,906 | ₩6,906 | ₩6,886 | ₩6,886 | -0.30% | 2천 |
|---|
| 2025.12.15 | ₩7,030 | ₩7,037 | ₩7,022 | ₩7,037 | +0.09% | 2천 |
|---|
| 2025.12.12 | ₩7,001 | ₩7,001 | ₩6,913 | ₩6,913 | -1.25% | 2천 |
|---|
| 2025.12.11 | ₩6,921 | ₩6,974 | ₩6,901 | ₩6,974 | +0.76% | 1.3만 |
|---|
| 2025.12.10 | ₩6,985 | ₩7,029 | ₩6,965 | ₩7,029 | +0.63% | 3천 |
|---|
| 2025.12.09 | ₩6,970 | ₩6,970 | ₩6,966 | ₩6,966 | -0.06% | 4천 |
|---|
| 2025.12.08 | ₩6,957 | ₩6,965 | ₩6,946 | ₩6,946 | -0.16% | 5천 |
|---|
| 2025.12.05 | ₩6,978 | ₩6,978 | ₩6,978 | ₩6,978 | 0.00% | 3천 |
|---|
| 2025.12.04 | ₩6,864 | ₩6,876 | ₩6,864 | ₩6,876 | +0.17% | 3천 |
|---|
| 2025.12.03 | ₩6,805 | ₩6,893 | ₩6,805 | ₩6,893 | +1.30% | 4천 |
|---|
| 2025.12.02 | ₩6,476 | ₩6,476 | ₩6,476 | ₩6,476 | 0.00% | 2천 |
|---|
| 2025.12.01 | ₩6,242 | ₩6,251 | ₩6,238 | ₩6,251 | +0.15% | 2천 |
|---|
| 2025.11.28 | ₩6,156 | ₩6,196 | ₩6,156 | ₩6,196 | +0.64% | 1천 |
|---|
| 2025.11.26 | ₩6,134 | ₩6,142 | ₩6,132 | ₩6,132 | -0.03% | 3천 |
|---|
| 2025.11.25 | ₩6,011 | ₩6,082 | ₩6,011 | ₩6,082 | +1.19% | 4천 |
|---|
| 2025.11.24 | ₩5,958 | ₩6,018 | ₩5,958 | ₩6,018 | +1.02% | 6천 |
|---|
| 2025.11.21 | ₩6,027 | ₩6,027 | ₩5,976 | ₩5,976 | -0.84% | 2천 |
|---|
| 2025.11.20 | ₩5,962 | ₩5,962 | ₩5,777 | ₩5,777 | -3.09% | 3천 |
|---|
| 2025.11.19 | ₩6,055 | ₩6,081 | ₩6,042 | ₩6,081 | +0.43% | 2천 |
|---|
| 2025.11.18 | ₩5,987 | ₩6,048 | ₩5,987 | ₩6,048 | +1.02% | 2천 |
|---|
| 2025.11.17 | ₩6,238 | ₩6,238 | ₩6,139 | ₩6,139 | -1.59% | 2천 |
|---|
| 2025.11.14 | ₩6,242 | ₩6,302 | ₩6,242 | ₩6,276 | +0.55% | 6천 |
|---|
| 2025.11.13 | ₩6,427 | ₩6,427 | ₩6,380 | ₩6,380 | -0.73% | 2천 |
|---|
| 2025.11.12 | ₩6,514 | ₩6,514 | ₩6,466 | ₩6,466 | -0.74% | 1천 |
|---|
| 2025.11.11 | ₩6,430 | ₩6,430 | ₩6,387 | ₩6,387 | -0.67% | 3천 |
|---|
| 2025.11.10 | ₩6,367 | ₩6,429 | ₩6,347 | ₩6,429 | +0.97% | 3천 |
|---|
| 2025.11.07 | ₩6,304 | ₩6,357 | ₩6,304 | ₩6,357 | +0.83% | 1.1만 |
|---|
| 2025.11.06 | ₩6,494 | ₩6,494 | ₩6,394 | ₩6,394 | -1.54% | 3천 |
|---|
| 2025.11.05 | ₩6,435 | ₩6,554 | ₩6,435 | ₩6,526 | +1.41% | 2.2만 |
|---|
| 2025.11.04 | ₩6,486 | ₩6,515 | ₩6,373 | ₩6,377 | -1.69% | 1.6만 |
|---|
| 2025.11.03 | ₩6,665 | ₩6,665 | ₩6,593 | ₩6,613 | -0.77% | 4천 |
|---|
| 2025.10.31 | ₩6,639 | ₩6,673 | ₩6,618 | ₩6,618 | -0.32% | 2천 |
|---|
| 2025.10.30 | ₩6,651 | ₩6,655 | ₩6,602 | ₩6,602 | -0.74% | 2천 |
|---|
| 2025.10.29 | ₩6,782 | ₩6,782 | ₩6,630 | ₩6,630 | -2.24% | 1.1만 |
|---|
| 2025.10.28 | ₩6,757 | ₩6,757 | ₩6,742 | ₩6,742 | -0.22% | 2천 |
|---|
| 2025.10.27 | ₩6,728 | ₩6,814 | ₩6,728 | ₩6,814 | +1.28% | 5천 |
|---|
| 2025.10.24 | ₩6,824 | ₩6,824 | ₩6,674 | ₩6,674 | -2.19% | 3천 |
|---|
| 2025.10.23 | ₩6,940 | ₩6,946 | ₩6,806 | ₩6,806 | -1.92% | 2.4만 |
|---|
| 2025.10.22 | ₩7,984 | ₩7,984 | ₩7,780 | ₩7,780 | -2.56% | 4천 |
|---|
| 2025.10.21 | ₩8,152 | ₩8,173 | ₩8,152 | ₩8,173 | +0.26% | 3천 |
|---|
| 2025.10.20 | ₩7,947 | ₩8,054 | ₩7,947 | ₩8,054 | +1.35% | 2천 |
|---|
| 2025.10.17 | ₩7,673 | ₩7,776 | ₩7,673 | ₩7,776 | +1.34% | 1천 |
|---|
| 2025.10.16 | ₩7,776 | ₩7,781 | ₩7,776 | ₩7,781 | +0.06% | 1천 |
|---|
| 2025.10.15 | ₩7,657 | ₩7,709 | ₩7,627 | ₩7,709 | +0.67% | 3천 |
|---|
| 2025.10.14 | ₩7,552 | ₩7,552 | ₩7,552 | ₩7,552 | 0.00% | 1천 |
|---|
| 2025.10.13 | ₩7,593 | ₩7,715 | ₩7,593 | ₩7,715 | +1.60% | 3천 |
|---|
| 2025.10.10 | ₩7,685 | ₩7,685 | ₩7,267 | ₩7,267 | -5.44% | 1천 |
|---|