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 | ₩14,646 | ₩14,646 | ₩14,351 | ₩14,433 | -1.45% | 1.3만 |
| 2026.10.08 | ₩15,114 | ₩15,147 | ₩14,512 | ₩14,534 | -3.84% | 4.5천 |
| 2026.10.07 | ₩15,314 | ₩15,662 | ₩15,314 | ₩15,495 | +1.18% | 2.2만 |
| 2026.10.06 | ₩15,942 | ₩16,129 | ₩15,942 | ₩16,046 | +0.65% | 7.8천 |
| 2026.10.05 | ₩15,635 | ₩15,834 | ₩15,635 | ₩15,834 | +1.27% | 1.8만 |
| 2026.10.02 | ₩15,247 | ₩15,682 | ₩15,247 | ₩15,662 | +2.72% | 7천 |
| 2026.10.01 | ₩14,539 | ₩14,766 | ₩14,486 | ₩14,726 | +1.29% | 1.8만 |
| 2026.09.30 | ₩14,486 | ₩14,599 | ₩14,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,559 |
| +0.51% |
| 2.4천 |
| 2026.09.29 | ₩14,593 | ₩14,659 | ₩14,506 | ₩14,508 | -0.58% | 6천 |
|---|
| 2026.09.28 | ₩14,405 | ₩14,405 | ₩14,165 | ₩14,356 | -0.34% | 6.4천 |
|---|
| 2026.09.25 | ₩14,085 | ₩14,111 | ₩13,938 | ₩14,111 | +0.19% | 8.4천 |
|---|
| 2026.09.24 | ₩13,924 | ₩14,066 | ₩13,831 | ₩14,023 | +0.71% | 3.6천 |
|---|
| 2026.09.23 | ₩14,325 | ₩14,325 | ₩14,018 | ₩14,218 | -0.75% | 8.1천 |
|---|
| 2026.09.22 | ₩14,098 | ₩14,459 | ₩14,071 | ₩14,451 | +2.50% | 1.1만 |
|---|
| 2026.09.21 | ₩13,684 | ₩13,947 | ₩13,684 | ₩13,947 | +1.92% | 4.7천 |
|---|
| 2026.09.18 | ₩13,390 | ₩13,539 | ₩13,336 | ₩13,539 | +1.12% | 2.9천 |
|---|
| 2026.09.17 | ₩13,216 | ₩13,223 | ₩13,103 | ₩13,116 | -0.76% | 4천 |
|---|
| 2026.09.16 | ₩13,136 | ₩13,196 | ₩12,842 | ₩12,956 | -1.37% | 5.5천 |
|---|
| 2026.09.15 | ₩13,176 | ₩13,203 | ₩13,024 | ₩13,024 | -1.16% | 1.5천 |
|---|
| 2026.09.14 | ₩13,002 | ₩13,136 | ₩13,002 | ₩13,002 | 0.00% | 9.1천 |
|---|
| 2026.09.11 | ₩13,804 | ₩13,964 | ₩13,791 | ₩13,871 | +0.48% | 3.2천 |
|---|
| 2026.09.10 | ₩13,630 | ₩13,737 | ₩13,497 | ₩13,695 | +0.47% | 5.7천 |
|---|
| 2026.09.09 | ₩13,898 | ₩14,005 | ₩13,863 | ₩13,863 | -0.25% | 2.1천 |
|---|
| 2026.09.08 | ₩14,205 | ₩14,205 | ₩13,938 | ₩13,952 | -1.78% | 4.8천 |
|---|
| 2026.09.04 | ₩14,031 | ₩14,111 | ₩13,964 | ₩14,025 | -0.05% | 4.4천 |
|---|
| 2026.09.03 | ₩13,550 | ₩13,817 | ₩13,483 | ₩13,780 | +1.70% | 1.7만 |
|---|
| 2026.09.02 | ₩13,523 | ₩13,711 | ₩13,470 | ₩13,711 | +1.38% | 7천 |
|---|
| 2026.09.01 | ₩13,323 | ₩13,359 | ₩13,123 | ₩13,359 | +0.27% | 4.8천 |
|---|
| 2026.08.31 | ₩13,684 | ₩13,684 | ₩13,417 | ₩13,510 | -1.27% | 1만 |
|---|
| 2026.08.28 | ₩13,737 | ₩13,737 | ₩13,350 | ₩13,364 | -2.71% | 3.9천 |
|---|
| 2026.08.27 | ₩13,737 | ₩13,779 | ₩13,604 | ₩13,779 | +0.30% | 4.4천 |
|---|
| 2026.08.26 | ₩13,443 | ₩13,443 | ₩13,176 | ₩13,328 | -0.85% | 1.9만 |
|---|
| 2026.08.25 | ₩13,056 | ₩13,403 | ₩13,056 | ₩13,256 | +1.54% | 5.2천 |
|---|
| 2026.08.24 | ₩14,018 | ₩14,018 | ₩13,216 | ₩13,216 | -5.72% | 2.6천 |
|---|
| 2026.08.21 | ₩13,550 | ₩13,564 | ₩12,976 | ₩13,498 | -0.38% | 1.3만 |
|---|
| 2026.08.20 | ₩13,470 | ₩13,590 | ₩13,350 | ₩13,403 | -0.50% | 6.8천 |
|---|
| 2026.08.19 | ₩13,911 | ₩13,911 | ₩13,497 | ₩13,515 | -2.84% | 1.4만 |
|---|
| 2026.08.18 | ₩14,339 | ₩14,365 | ₩14,085 | ₩14,103 | -1.64% | 2.1천 |
|---|
| 2026.08.17 | ₩15,127 | ₩15,314 | ₩15,044 | ₩15,044 | -0.55% | 5천 |
|---|
| 2026.08.14 | ₩14,699 | ₩14,806 | ₩14,539 | ₩14,670 | -0.20% | 5.4천 |
|---|
| 2026.08.13 | ₩14,673 | ₩14,840 | ₩14,626 | ₩14,626 | -0.32% | 4.3천 |
|---|
| 2026.08.12 | ₩15,261 | ₩15,261 | ₩14,706 | ₩14,706 | -3.63% | 2.7천 |
|---|
| 2026.08.11 | ₩15,020 | ₩15,033 | ₩14,793 | ₩14,878 | -0.94% | 3.8천 |
|---|
| 2026.08.10 | ₩15,314 | ₩15,314 | ₩14,686 | ₩14,739 | -3.75% | 4.8천 |
|---|
| 2026.08.07 | ₩15,167 | ₩15,167 | ₩14,927 | ₩15,096 | -0.47% | 2.9천 |
|---|
| 2026.08.06 | ₩15,180 | ₩15,180 | ₩14,419 | ₩14,419 | -5.02% | 9.4천 |
|---|
| 2026.08.05 | ₩14,579 | ₩14,646 | ₩14,272 | ₩14,272 | -2.11% | 2.6천 |
|---|
| 2026.08.04 | ₩14,646 | ₩14,753 | ₩14,646 | ₩14,675 | +0.20% | 1.1만 |
|---|
| 2026.08.03 | ₩14,018 | ₩14,264 | ₩13,911 | ₩14,135 | +0.84% | 1.1만 |
|---|
| 2026.07.31 | ₩14,593 | ₩14,593 | ₩14,165 | ₩14,205 | -2.66% | 2.6만 |
|---|
| 2026.07.30 | ₩14,058 | ₩14,405 | ₩14,058 | ₩14,405 | +2.47% | 5천 |
|---|
| 2026.07.29 | ₩13,697 | ₩13,898 | ₩13,243 | ₩13,243 | -3.32% | 6.7천 |
|---|
| 2026.07.28 | ₩13,831 | ₩14,152 | ₩13,523 | ₩13,827 | -0.03% | 2.3만 |
|---|
| 2026.07.27 | ₩14,659 | ₩14,723 | ₩14,232 | ₩14,602 | -0.39% | 2.1만 |
|---|
| 2026.07.24 | ₩14,913 | ₩14,927 | ₩14,091 | ₩14,152 | -5.11% | 1.3만 |
|---|
| 2026.07.23 | ₩14,927 | ₩15,428 | ₩14,593 | ₩14,659 | -1.79% | 3.6만 |
|---|
| 2026.07.22 | ₩17,492 | ₩18,013 | ₩17,492 | ₩17,828 | +1.92% | 8.9천 |
|---|
| 2026.07.21 | ₩17,746 | ₩17,786 | ₩17,412 | ₩17,746 | 0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩16,878 | ₩17,025 | ₩16,691 | ₩16,783 | -0.56% | 1.6만 |
|---|
| 2026.07.17 | ₩16,209 | ₩17,198 | ₩15,408 | ₩16,839 | +3.88% | 2.2만 |
|---|
| 2026.07.16 | ₩17,305 | ₩17,399 | ₩16,637 | ₩16,944 | -2.08% | 3.9만 |
|---|
| 2026.07.15 | ₩18,922 | ₩18,922 | ₩17,733 | ₩18,254 | -3.53% | 2만 |
|---|
| 2026.07.14 | ₩18,976 | ₩18,989 | ₩18,628 | ₩18,925 | -0.27% | 6.4천 |
|---|
| 2026.07.13 | ₩18,809 | ₩18,809 | ₩18,551 | ₩18,556 | -1.34% | 1.8만 |
|---|
| 2026.07.10 | ₩19,109 | ₩19,323 | ₩18,956 | ₩19,321 | +1.11% | 2.9만 |
|---|
| 2026.07.09 | ₩19,053 | ₩19,393 | ₩19,032 | ₩19,284 | +1.21% | 2.9만 |
|---|
| 2026.07.08 | ₩18,293 | ₩18,510 | ₩18,293 | ₩18,510 | +1.19% | 3천 |
|---|
| 2026.07.07 | ₩18,652 | ₩18,652 | ₩18,060 | ₩18,160 | -2.64% | 7.1만 |
|---|
| 2026.07.06 | ₩19,367 | ₩19,614 | ₩19,169 | ₩19,230 | -0.71% | 7.3만 |
|---|
| 2026.07.02 | ₩19,622 | ₩19,721 | ₩18,143 | ₩18,416 | -6.15% | 10.9만 |
|---|
| 2026.07.01 | ₩19,666 | ₩19,666 | ₩19,196 | ₩19,196 | -2.39% | 1.5만 |
|---|
| 2026.06.30 | ₩20,123 | ₩20,232 | ₩19,844 | ₩20,181 | +0.28% | 3.4만 |
|---|
| 2026.06.29 | ₩19,640 | ₩20,166 | ₩18,948 | ₩20,166 | +2.68% | 1.5만 |
|---|
| 2026.06.26 | ₩19,482 | ₩19,626 | ₩19,188 | ₩19,286 | -1.01% | 6.8만 |
|---|
| 2026.06.25 | ₩19,630 | ₩20,262 | ₩19,459 | ₩20,222 | +3.02% | 1.9만 |
|---|
| 2026.06.24 | ₩19,157 | ₩19,429 | ₩19,097 | ₩19,429 | +1.42% | 1.5만 |
|---|
| 2026.06.23 | ₩19,515 | ₩19,634 | ₩19,501 | ₩19,620 | +0.54% | 4.8만 |
|---|
| 2026.06.22 | ₩21,381 | ₩21,724 | ₩21,353 | ₩21,353 | -0.13% | 6.8만 |
|---|
| 2026.06.18 | ₩20,359 | ₩20,980 | ₩20,291 | ₩20,980 | +3.05% | 4.5만 |
|---|
| 2026.06.17 | ₩20,264 | ₩20,264 | ₩19,686 | ₩19,686 | -2.85% | 3.8만 |
|---|
| 2026.06.16 | ₩20,817 | ₩20,817 | ₩19,774 | ₩19,774 | -5.01% | 4만 |
|---|
| 2026.06.15 | ₩21,164 | ₩21,164 | ₩20,850 | ₩20,952 | -1.01% | 2.3만 |
|---|
| 2026.06.12 | ₩20,558 | ₩20,742 | ₩20,408 | ₩20,548 | -0.05% | 2.3만 |
|---|
| 2026.06.11 | ₩19,874 | ₩20,713 | ₩19,874 | ₩20,713 | +4.22% | 4.2만 |
|---|
| 2026.06.10 | ₩19,356 | ₩19,534 | ₩18,843 | ₩18,843 | -2.65% | 2.2만 |
|---|
| 2026.06.09 | ₩20,180 | ₩20,242 | ₩18,251 | ₩19,460 | -3.57% | 14.7만 |
|---|
| 2026.06.08 | ₩19,899 | ₩20,393 | ₩19,831 | ₩19,986 | +0.44% | 7.3만 |
|---|
| 2026.06.05 | ₩19,407 | ₩19,592 | ₩18,694 | ₩18,947 | -2.37% | 9.2만 |
|---|
| 2026.06.04 | ₩19,876 | ₩20,752 | ₩19,864 | ₩20,713 | +4.21% | 5.4만 |
|---|
| 2026.06.03 | ₩21,222 | ₩21,520 | ₩20,913 | ₩21,131 | -0.43% | 3.3만 |
|---|
| 2026.06.02 | ₩19,717 | ₩21,177 | ₩19,717 | ₩21,035 | +6.68% | 6만 |
|---|
| 2026.06.01 | ₩18,217 | ₩18,309 | ₩17,802 | ₩18,263 | +0.26% | 23.3만 |
|---|
| 2026.05.29 | ₩18,691 | ₩18,691 | ₩18,124 | ₩18,252 | -2.35% | 1.3만 |
|---|
| 2026.05.28 | ₩18,597 | ₩18,597 | ₩18,019 | ₩18,372 | -1.21% | 2.2만 |
|---|
| 2026.05.27 | ₩17,773 | ₩18,009 | ₩17,679 | ₩17,947 | +0.98% | 5.4만 |
|---|
| 2026.05.26 | ₩18,480 | ₩18,750 | ₩18,441 | ₩18,724 | +1.32% | 3.3만 |
|---|
| 2026.05.22 | ₩17,619 | ₩17,955 | ₩17,619 | ₩17,738 | +0.68% | 4만 |
|---|
| 2026.05.21 | ₩17,131 | ₩17,388 | ₩17,041 | ₩17,388 | +1.50% | 1.3만 |
|---|
| 2026.05.20 | ₩16,934 | ₩17,244 | ₩16,884 | ₩17,193 | +1.53% | 5.5만 |
|---|
| 2026.05.19 | ₩16,149 | ₩16,533 | ₩16,016 | ₩16,295 | +0.90% | 2.8만 |
|---|
| 2026.05.18 | ₩16,695 | ₩16,697 | ₩16,012 | ₩16,137 | -3.34% | 4.5만 |
|---|
| 2026.05.15 | ₩16,037 | ₩16,454 | ₩15,989 | ₩16,306 | +1.68% | 4.7만 |
|---|
| 2026.05.14 | ₩16,695 | ₩17,107 | ₩16,695 | ₩17,043 | +2.09% | 4.1만 |
|---|
| 2026.05.13 | ₩16,136 | ₩16,690 | ₩16,008 | ₩16,690 | +3.44% | 1.4만 |
|---|
| 2026.05.12 | ₩15,349 | ₩15,349 | ₩14,734 | ₩15,225 | -0.80% | 2.1만 |
|---|
| 2026.05.11 | ₩15,464 | ₩15,740 | ₩15,464 | ₩15,740 | +1.79% | 1.8만 |
|---|
| 2026.05.08 | ₩15,258 | ₩15,472 | ₩15,258 | ₩15,460 | +1.32% | 1.5만 |
|---|
| 2026.05.07 | ₩15,146 | ₩15,146 | ₩14,727 | ₩14,727 | -2.76% | 1.3만 |
|---|
| 2026.05.06 | ₩14,983 | ₩15,217 | ₩14,901 | ₩15,217 | +1.57% | 1.8만 |
|---|
| 2026.05.05 | ₩14,721 | ₩15,141 | ₩14,721 | ₩15,086 | +2.47% | 1.2만 |
|---|
| 2026.05.04 | ₩14,564 | ₩14,564 | ₩14,535 | ₩14,543 | -0.14% | 1.1만 |
|---|
| 2026.05.01 | ₩14,558 | ₩14,766 | ₩14,558 | ₩14,675 | +0.81% | 2.1만 |
|---|
| 2026.04.30 | ₩13,978 | ₩14,526 | ₩13,978 | ₩14,522 | +3.89% | 6.9만 |
|---|
| 2026.04.29 | ₩13,660 | ₩13,960 | ₩13,642 | ₩13,917 | +1.88% | 6.1만 |
|---|
| 2026.04.28 | ₩13,097 | ₩13,172 | ₩13,029 | ₩13,141 | +0.34% | 3.9만 |
|---|
| 2026.04.27 | ₩13,209 | ₩13,328 | ₩13,209 | ₩13,328 | +0.90% | 2만 |
|---|
| 2026.04.24 | ₩13,447 | ₩13,478 | ₩13,169 | ₩13,297 | -1.12% | 6.4만 |
|---|
| 2026.04.23 | ₩13,037 | ₩13,407 | ₩13,037 | ₩13,140 | +0.79% | 7.9만 |
|---|
| 2026.04.22 | ₩11,637 | ₩11,848 | ₩11,637 | ₩11,848 | +1.82% | 4천 |
|---|
| 2026.04.21 | ₩11,682 | ₩11,682 | ₩11,682 | ₩11,682 | 0.00% | 3천 |
|---|
| 2026.04.20 | ₩11,590 | ₩11,691 | ₩11,590 | ₩11,668 | +0.67% | 4천 |
|---|
| 2026.04.17 | ₩11,361 | ₩11,633 | ₩11,280 | ₩11,624 | +2.31% | 3.1만 |
|---|
| 2026.04.16 | ₩10,721 | ₩10,940 | ₩10,711 | ₩10,940 | +2.04% | 5천 |
|---|
| 2026.04.15 | ₩10,682 | ₩10,682 | ₩10,560 | ₩10,676 | -0.06% | 1.1만 |
|---|
| 2026.04.14 | ₩10,617 | ₩10,815 | ₩10,617 | ₩10,733 | +1.09% | 2.7만 |
|---|
| 2026.04.13 | ₩10,501 | ₩10,612 | ₩10,466 | ₩10,612 | +1.06% | 1.1만 |
|---|
| 2026.04.10 | ₩10,490 | ₩10,490 | ₩10,429 | ₩10,429 | -0.58% | 1.3만 |
|---|
| 2026.04.09 | ₩10,160 | ₩10,357 | ₩10,131 | ₩10,357 | +1.94% | 7천 |
|---|
| 2026.04.08 | ₩10,075 | ₩10,075 | ₩10,075 | ₩10,075 | 0.00% | 2천 |
|---|
| 2026.04.07 | ₩9,557 | ₩9,557 | ₩9,527 | ₩9,527 | -0.32% | 3천 |
|---|
| 2026.04.06 | ₩9,641 | ₩9,691 | ₩9,513 | ₩9,513 | -1.34% | 3천 |
|---|
| 2026.04.02 | ₩8,860 | ₩9,232 | ₩8,860 | ₩9,232 | +4.20% | 8천 |
|---|
| 2026.04.01 | ₩9,299 | ₩9,299 | ₩9,211 | ₩9,239 | -0.65% | 1.3만 |
|---|
| 2026.03.31 | ₩8,737 | ₩9,252 | ₩8,737 | ₩9,252 | +5.89% | 3천 |
|---|
| 2026.03.30 | ₩8,936 | ₩8,936 | ₩8,497 | ₩8,497 | -4.91% | 5천 |
|---|
| 2026.03.27 | ₩8,747 | ₩8,848 | ₩8,747 | ₩8,755 | +0.09% | 2천 |
|---|
| 2026.03.26 | ₩8,944 | ₩9,100 | ₩8,853 | ₩8,853 | -1.02% | 1.5만 |
|---|
| 2026.03.25 | ₩8,943 | ₩8,943 | ₩8,936 | ₩8,943 | +0.01% | 4천 |
|---|
| 2026.03.24 | ₩8,356 | ₩8,583 | ₩8,356 | ₩8,541 | +2.21% | 1만 |
|---|
| 2026.03.23 | ₩8,531 | ₩8,552 | ₩8,450 | ₩8,450 | -0.95% | 2천 |
|---|
| 2026.03.20 | ₩8,658 | ₩8,658 | ₩8,264 | ₩8,264 | -4.55% | 3천 |
|---|
| 2026.03.19 | ₩8,468 | ₩8,652 | ₩8,468 | ₩8,652 | +2.17% | 3천 |
|---|
| 2026.03.18 | ₩9,032 | ₩9,036 | ₩8,943 | ₩8,943 | -0.99% | 3천 |
|---|
| 2026.03.17 | ₩9,124 | ₩9,144 | ₩9,049 | ₩9,049 | -0.83% | 3천 |
|---|
| 2026.03.16 | ₩9,102 | ₩9,123 | ₩8,993 | ₩8,993 | -1.20% | 5천 |
|---|
| 2026.03.13 | ₩9,127 | ₩9,127 | ₩8,949 | ₩8,949 | -1.95% | 2천 |
|---|
| 2026.03.12 | ₩9,074 | ₩9,098 | ₩8,976 | ₩8,976 | -1.07% | 3천 |
|---|
| 2026.03.11 | ₩9,147 | ₩9,154 | ₩9,043 | ₩9,154 | +0.08% | 4천 |
|---|
| 2026.03.10 | ₩9,023 | ₩9,147 | ₩8,987 | ₩8,987 | -0.39% | 6천 |
|---|
| 2026.03.09 | ₩8,435 | ₩8,985 | ₩8,337 | ₩8,985 | +6.53% | 7천 |
|---|
| 2026.03.06 | ₩8,539 | ₩8,539 | ₩8,438 | ₩8,438 | -1.18% | 3천 |
|---|
| 2026.03.05 | ₩9,013 | ₩9,013 | ₩8,873 | ₩8,944 | -0.77% | 8천 |
|---|
| 2026.03.04 | ₩8,710 | ₩8,925 | ₩8,710 | ₩8,925 | +2.47% | 8천 |
|---|
| 2026.03.03 | ₩8,412 | ₩8,499 | ₩8,412 | ₩8,499 | +1.03% | 2천 |
|---|
| 2026.03.02 | ₩8,784 | ₩8,923 | ₩8,784 | ₩8,923 | +1.59% | 2천 |
|---|
| 2026.02.27 | ₩8,881 | ₩8,881 | ₩8,855 | ₩8,855 | -0.30% | 3천 |
|---|
| 2026.02.26 | ₩9,016 | ₩9,061 | ₩9,016 | ₩9,061 | +0.49% | 2천 |
|---|
| 2026.02.25 | ₩8,937 | ₩9,107 | ₩8,937 | ₩9,107 | +1.89% | 1천 |
|---|
| 2026.02.24 | ₩9,172 | ₩9,172 | ₩9,013 | ₩9,013 | -1.74% | 1천 |
|---|
| 2026.02.23 | ₩8,947 | ₩8,947 | ₩8,947 | ₩8,947 | 0.00% | 1천 |
|---|
| 2026.02.20 | ₩8,873 | ₩8,907 | ₩8,873 | ₩8,885 | +0.13% | 4천 |
|---|
| 2026.02.19 | ₩8,868 | ₩8,868 | ₩8,769 | ₩8,801 | -0.75% | 4천 |
|---|
| 2026.02.18 | ₩8,977 | ₩8,977 | ₩8,924 | ₩8,924 | -0.59% | 2천 |
|---|
| 2026.02.17 | ₩8,619 | ₩8,734 | ₩8,519 | ₩8,734 | +1.33% | 4천 |
|---|
| 2026.02.13 | ₩8,809 | ₩8,809 | ₩8,809 | ₩8,809 | 0.00% | 4천 |
|---|
| 2026.02.12 | ₩9,087 | ₩9,120 | ₩8,838 | ₩8,838 | -2.74% | 3천 |
|---|
| 2026.02.11 | ₩8,917 | ₩9,176 | ₩8,917 | ₩9,176 | +2.90% | 5천 |
|---|
| 2026.02.10 | ₩8,670 | ₩8,860 | ₩8,670 | ₩8,756 | +0.99% | 2.6만 |
|---|
| 2026.02.09 | ₩8,433 | ₩8,579 | ₩8,400 | ₩8,519 | +1.01% | 1.5만 |
|---|
| 2026.02.06 | ₩7,755 | ₩7,880 | ₩7,755 | ₩7,880 | +1.61% | 5천 |
|---|
| 2026.02.05 | ₩7,670 | ₩7,686 | ₩7,649 | ₩7,663 | -0.09% | 4천 |
|---|
| 2026.02.04 | ₩7,604 | ₩7,804 | ₩7,557 | ₩7,744 | +1.84% | 7천 |
|---|
| 2026.02.03 | ₩7,410 | ₩7,410 | ₩7,229 | ₩7,335 | -1.00% | 6천 |
|---|
| 2026.02.02 | ₩7,582 | ₩7,596 | ₩7,577 | ₩7,596 | +0.18% | 6천 |
|---|
| 2026.01.30 | ₩7,479 | ₩7,541 | ₩7,339 | ₩7,339 | -1.88% | 2천 |
|---|
| 2026.01.29 | ₩7,367 | ₩7,433 | ₩7,332 | ₩7,433 | +0.89% | 5천 |
|---|
| 2026.01.28 | ₩7,715 | ₩7,896 | ₩7,715 | ₩7,896 | +2.35% | 5천 |
|---|
| 2026.01.27 | ₩7,594 | ₩7,604 | ₩7,591 | ₩7,591 | -0.05% | 4천 |
|---|
| 2026.01.26 | ₩7,517 | ₩7,517 | ₩7,482 | ₩7,493 | -0.32% | 4천 |
|---|
| 2026.01.23 | ₩7,729 | ₩7,729 | ₩7,608 | ₩7,638 | -1.18% | 3천 |
|---|
| 2026.01.22 | ₩7,768 | ₩7,768 | ₩7,686 | ₩7,686 | -1.05% | 7천 |
|---|
| 2026.01.21 | ₩7,351 | ₩7,605 | ₩7,351 | ₩7,605 | +3.46% | 8천 |
|---|
| 2026.01.20 | ₩7,177 | ₩7,288 | ₩7,177 | ₩7,220 | +0.59% | 1.2만 |
|---|
| 2026.01.16 | ₩7,577 | ₩7,577 | ₩7,531 | ₩7,531 | -0.60% | 2천 |
|---|
| 2026.01.15 | ₩7,518 | ₩7,518 | ₩7,518 | ₩7,518 | 0.00% | 1천 |
|---|
| 2026.01.14 | ₩7,535 | ₩7,535 | ₩7,453 | ₩7,453 | -1.09% | 2천 |
|---|
| 2026.01.13 | ₩7,662 | ₩7,680 | ₩7,601 | ₩7,601 | -0.81% | 2천 |
|---|
| 2026.01.12 | ₩7,621 | ₩7,621 | ₩7,558 | ₩7,570 | -0.66% | 2천 |
|---|
| 2026.01.09 | ₩7,684 | ₩7,715 | ₩7,674 | ₩7,715 | +0.40% | 7천 |
|---|
| 2026.01.08 | ₩7,546 | ₩7,546 | ₩7,484 | ₩7,484 | -0.82% | 7천 |
|---|
| 2026.01.07 | ₩7,656 | ₩7,691 | ₩7,636 | ₩7,691 | +0.46% | 4천 |
|---|
| 2026.01.06 | ₩7,610 | ₩7,819 | ₩7,610 | ₩7,819 | +2.74% | 2천 |
|---|
| 2026.01.05 | ₩7,356 | ₩7,380 | ₩7,279 | ₩7,279 | -1.06% | 5천 |
|---|
| 2026.01.02 | ₩7,319 | ₩7,336 | ₩7,264 | ₩7,278 | -0.57% | 5.5만 |
|---|
| 2025.12.31 | ₩6,946 | ₩6,946 | ₩6,879 | ₩6,879 | -0.96% | 3천 |
|---|
| 2025.12.30 | ₩6,950 | ₩6,982 | ₩6,924 | ₩6,924 | -0.38% | 2천 |
|---|
| 2025.12.29 | ₩6,955 | ₩6,955 | ₩6,896 | ₩6,896 | -0.85% | 3천 |
|---|
| 2025.12.26 | ₩6,938 | ₩6,938 | ₩6,938 | ₩6,938 | 0.00% | 1천 |
|---|
| 2025.12.24 | ₩6,909 | ₩6,913 | ₩6,895 | ₩6,913 | +0.06% | 2천 |
|---|
| 2025.12.23 | ₩6,922 | ₩6,922 | ₩6,895 | ₩6,895 | -0.39% | 1천 |
|---|
| 2025.12.22 | ₩6,879 | ₩6,879 | ₩6,879 | ₩6,879 | 0.00% | 1천 |
|---|
| 2025.12.19 | ₩6,949 | ₩6,949 | ₩6,877 | ₩6,877 | -1.04% | 3천 |
|---|
| 2025.12.18 | ₩6,863 | ₩6,863 | ₩6,852 | ₩6,852 | -0.17% | 3천 |
|---|
| 2025.12.17 | ₩6,951 | ₩6,951 | ₩6,782 | ₩6,782 | -2.43% | 2천 |
|---|
| 2025.12.16 | ₩6,917 | ₩6,917 | ₩6,896 | ₩6,896 | -0.30% | 2천 |
|---|
| 2025.12.15 | ₩7,041 | ₩7,047 | ₩7,033 | ₩7,047 | +0.09% | 2천 |
|---|
| 2025.12.12 | ₩7,012 | ₩7,012 | ₩6,924 | ₩6,924 | -1.25% | 2천 |
|---|
| 2025.12.11 | ₩6,931 | ₩6,984 | ₩6,911 | ₩6,984 | +0.76% | 1.3만 |
|---|
| 2025.12.10 | ₩6,996 | ₩7,039 | ₩6,976 | ₩7,039 | +0.63% | 3천 |
|---|
| 2025.12.09 | ₩6,981 | ₩6,981 | ₩6,977 | ₩6,977 | -0.06% | 4천 |
|---|
| 2025.12.08 | ₩6,968 | ₩6,976 | ₩6,956 | ₩6,956 | -0.16% | 5천 |
|---|
| 2025.12.05 | ₩6,989 | ₩6,989 | ₩6,989 | ₩6,989 | 0.00% | 3천 |
|---|
| 2025.12.04 | ₩6,874 | ₩6,886 | ₩6,874 | ₩6,886 | +0.17% | 3천 |
|---|
| 2025.12.03 | ₩6,815 | ₩6,904 | ₩6,815 | ₩6,904 | +1.30% | 4천 |
|---|
| 2025.12.02 | ₩6,486 | ₩6,486 | ₩6,486 | ₩6,486 | 0.00% | 2천 |
|---|
| 2025.12.01 | ₩6,251 | ₩6,260 | ₩6,247 | ₩6,260 | +0.15% | 2천 |
|---|
| 2025.11.28 | ₩6,166 | ₩6,205 | ₩6,166 | ₩6,205 | +0.64% | 1천 |
|---|
| 2025.11.26 | ₩6,143 | ₩6,151 | ₩6,141 | ₩6,141 | -0.03% | 3천 |
|---|
| 2025.11.25 | ₩6,020 | ₩6,091 | ₩6,020 | ₩6,091 | +1.19% | 4천 |
|---|
| 2025.11.24 | ₩5,967 | ₩6,027 | ₩5,967 | ₩6,027 | +1.02% | 6천 |
|---|
| 2025.11.21 | ₩6,036 | ₩6,036 | ₩5,985 | ₩5,985 | -0.84% | 2천 |
|---|
| 2025.11.20 | ₩5,971 | ₩5,971 | ₩5,786 | ₩5,786 | -3.09% | 3천 |
|---|
| 2025.11.19 | ₩6,064 | ₩6,091 | ₩6,051 | ₩6,091 | +0.43% | 2천 |
|---|
| 2025.11.18 | ₩5,996 | ₩6,057 | ₩5,996 | ₩6,057 | +1.02% | 2천 |
|---|
| 2025.11.17 | ₩6,247 | ₩6,247 | ₩6,148 | ₩6,148 | -1.59% | 2천 |
|---|
| 2025.11.14 | ₩6,251 | ₩6,311 | ₩6,251 | ₩6,286 | +0.55% | 6천 |
|---|
| 2025.11.13 | ₩6,437 | ₩6,437 | ₩6,390 | ₩6,390 | -0.73% | 2천 |
|---|
| 2025.11.12 | ₩6,524 | ₩6,524 | ₩6,476 | ₩6,476 | -0.74% | 1천 |
|---|
| 2025.11.11 | ₩6,440 | ₩6,440 | ₩6,397 | ₩6,397 | -0.67% | 3천 |
|---|
| 2025.11.10 | ₩6,377 | ₩6,439 | ₩6,357 | ₩6,439 | +0.97% | 3천 |
|---|
| 2025.11.07 | ₩6,314 | ₩6,366 | ₩6,314 | ₩6,366 | +0.83% | 1.1만 |
|---|
| 2025.11.06 | ₩6,504 | ₩6,504 | ₩6,404 | ₩6,404 | -1.54% | 3천 |
|---|
| 2025.11.05 | ₩6,445 | ₩6,564 | ₩6,445 | ₩6,536 | +1.41% | 2.2만 |
|---|
| 2025.11.04 | ₩6,496 | ₩6,525 | ₩6,382 | ₩6,386 | -1.69% | 1.6만 |
|---|
| 2025.11.03 | ₩6,675 | ₩6,675 | ₩6,603 | ₩6,623 | -0.77% | 4천 |
|---|
| 2025.10.31 | ₩6,649 | ₩6,683 | ₩6,628 | ₩6,628 | -0.32% | 2천 |
|---|
| 2025.10.30 | ₩6,662 | ₩6,666 | ₩6,612 | ₩6,612 | -0.74% | 2천 |
|---|
| 2025.10.29 | ₩6,792 | ₩6,792 | ₩6,640 | ₩6,640 | -2.24% | 1.1만 |
|---|
| 2025.10.28 | ₩6,767 | ₩6,767 | ₩6,752 | ₩6,752 | -0.22% | 2천 |
|---|
| 2025.10.27 | ₩6,738 | ₩6,825 | ₩6,738 | ₩6,825 | +1.28% | 5천 |
|---|
| 2025.10.24 | ₩6,834 | ₩6,834 | ₩6,684 | ₩6,684 | -2.19% | 3천 |
|---|
| 2025.10.23 | ₩6,950 | ₩6,957 | ₩6,817 | ₩6,817 | -1.92% | 2.4만 |
|---|
| 2025.10.22 | ₩7,996 | ₩7,996 | ₩7,792 | ₩7,792 | -2.56% | 4천 |
|---|
| 2025.10.21 | ₩8,165 | ₩8,186 | ₩8,165 | ₩8,186 | +0.26% | 3천 |
|---|
| 2025.10.20 | ₩7,959 | ₩8,066 | ₩7,959 | ₩8,066 | +1.35% | 2천 |
|---|
| 2025.10.17 | ₩7,685 | ₩7,788 | ₩7,685 | ₩7,788 | +1.34% | 1천 |
|---|
| 2025.10.16 | ₩7,788 | ₩7,793 | ₩7,788 | ₩7,793 | +0.06% | 1천 |
|---|
| 2025.10.15 | ₩7,669 | ₩7,721 | ₩7,638 | ₩7,721 | +0.67% | 3천 |
|---|
| 2025.10.14 | ₩7,564 | ₩7,564 | ₩7,564 | ₩7,564 | 0.00% | 1천 |
|---|
| 2025.10.13 | ₩7,605 | ₩7,727 | ₩7,605 | ₩7,727 | +1.60% | 3천 |
|---|
| 2025.10.10 | ₩7,697 | ₩7,697 | ₩7,278 | ₩7,278 | -5.44% | 1천 |
|---|