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 | ₩14,665 | ₩14,665 | ₩14,370 | ₩14,453 | -1.45% | 1.3만 |
| 2026.10.08 | ₩15,134 | ₩15,167 | ₩14,532 | ₩14,553 | -3.84% | 4.5천 |
| 2026.10.07 | ₩15,334 | ₩15,682 | ₩15,334 | ₩15,515 | +1.18% | 2.2만 |
| 2026.10.06 | ₩15,963 | ₩16,151 | ₩15,963 | ₩16,068 | +0.65% | 7.8천 |
| 2026.10.05 | ₩15,656 | ₩15,855 | ₩15,656 | ₩15,855 | +1.27% | 1.8만 |
| 2026.10.02 | ₩15,267 | ₩15,702 | ₩15,267 | ₩15,682 | +2.72% | 7천 |
| 2026.10.01 | ₩14,558 | ₩14,786 | ₩14,505 | ₩14,746 | +1.29% | 1.8만 |
| 2026.09.30 | ₩14,505 | ₩14,619 | ₩14,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,578 |
| +0.51% |
| 2.4천 |
| 2026.09.29 | ₩14,612 | ₩14,679 | ₩14,525 | ₩14,528 | -0.58% | 6천 |
|---|
| 2026.09.28 | ₩14,425 | ₩14,425 | ₩14,184 | ₩14,375 | -0.34% | 6.4천 |
|---|
| 2026.09.25 | ₩14,103 | ₩14,130 | ₩13,956 | ₩14,130 | +0.19% | 8.4천 |
|---|
| 2026.09.24 | ₩13,943 | ₩14,085 | ₩13,849 | ₩14,042 | +0.71% | 3.6천 |
|---|
| 2026.09.23 | ₩14,344 | ₩14,344 | ₩14,036 | ₩14,237 | -0.75% | 8.1천 |
|---|
| 2026.09.22 | ₩14,117 | ₩14,478 | ₩14,090 | ₩14,470 | +2.50% | 1.1만 |
|---|
| 2026.09.21 | ₩13,702 | ₩13,966 | ₩13,702 | ₩13,966 | +1.92% | 4.7천 |
|---|
| 2026.09.18 | ₩13,408 | ₩13,557 | ₩13,354 | ₩13,557 | +1.12% | 2.9천 |
|---|
| 2026.09.17 | ₩13,234 | ₩13,240 | ₩13,120 | ₩13,133 | -0.76% | 4천 |
|---|
| 2026.09.16 | ₩13,153 | ₩13,214 | ₩12,859 | ₩12,973 | -1.37% | 5.5천 |
|---|
| 2026.09.15 | ₩13,193 | ₩13,220 | ₩13,041 | ₩13,041 | -1.16% | 1.5천 |
|---|
| 2026.09.14 | ₩13,020 | ₩13,153 | ₩13,020 | ₩13,020 | 0.00% | 9.1천 |
|---|
| 2026.09.11 | ₩13,822 | ₩13,983 | ₩13,809 | ₩13,889 | +0.48% | 3.2천 |
|---|
| 2026.09.10 | ₩13,648 | ₩13,755 | ₩13,515 | ₩13,713 | +0.47% | 5.7천 |
|---|
| 2026.09.09 | ₩13,916 | ₩14,023 | ₩13,881 | ₩13,881 | -0.25% | 2.1천 |
|---|
| 2026.09.08 | ₩14,224 | ₩14,224 | ₩13,956 | ₩13,971 | -1.78% | 4.8천 |
|---|
| 2026.09.04 | ₩14,050 | ₩14,130 | ₩13,983 | ₩14,043 | -0.05% | 4.4천 |
|---|
| 2026.09.03 | ₩13,568 | ₩13,836 | ₩13,501 | ₩13,798 | +1.70% | 1.7만 |
|---|
| 2026.09.02 | ₩13,541 | ₩13,729 | ₩13,488 | ₩13,729 | +1.38% | 7천 |
|---|
| 2026.09.01 | ₩13,341 | ₩13,377 | ₩13,140 | ₩13,377 | +0.27% | 4.8천 |
|---|
| 2026.08.31 | ₩13,702 | ₩13,702 | ₩13,434 | ₩13,528 | -1.27% | 1만 |
|---|
| 2026.08.28 | ₩13,755 | ₩13,755 | ₩13,367 | ₩13,382 | -2.71% | 3.9천 |
|---|
| 2026.08.27 | ₩13,755 | ₩13,797 | ₩13,622 | ₩13,797 | +0.30% | 4.4천 |
|---|
| 2026.08.26 | ₩13,461 | ₩13,461 | ₩13,193 | ₩13,346 | -0.85% | 1.9만 |
|---|
| 2026.08.25 | ₩13,073 | ₩13,421 | ₩13,073 | ₩13,274 | +1.54% | 5.2천 |
|---|
| 2026.08.24 | ₩14,036 | ₩14,036 | ₩13,234 | ₩13,234 | -5.72% | 2.6천 |
|---|
| 2026.08.21 | ₩13,568 | ₩13,582 | ₩12,993 | ₩13,516 | -0.38% | 1.3만 |
|---|
| 2026.08.20 | ₩13,488 | ₩13,608 | ₩13,367 | ₩13,421 | -0.50% | 6.8천 |
|---|
| 2026.08.19 | ₩13,929 | ₩13,929 | ₩13,515 | ₩13,533 | -2.84% | 1.4만 |
|---|
| 2026.08.18 | ₩14,358 | ₩14,384 | ₩14,103 | ₩14,122 | -1.64% | 2.1천 |
|---|
| 2026.08.17 | ₩15,147 | ₩15,334 | ₩15,064 | ₩15,064 | -0.55% | 5천 |
|---|
| 2026.08.14 | ₩14,719 | ₩14,826 | ₩14,558 | ₩14,689 | -0.20% | 5.4천 |
|---|
| 2026.08.13 | ₩14,692 | ₩14,859 | ₩14,645 | ₩14,645 | -0.32% | 4.3천 |
|---|
| 2026.08.12 | ₩15,281 | ₩15,281 | ₩14,726 | ₩14,726 | -3.63% | 2.7천 |
|---|
| 2026.08.11 | ₩15,040 | ₩15,053 | ₩14,813 | ₩14,898 | -0.94% | 3.8천 |
|---|
| 2026.08.10 | ₩15,334 | ₩15,334 | ₩14,705 | ₩14,759 | -3.75% | 4.8천 |
|---|
| 2026.08.07 | ₩15,187 | ₩15,187 | ₩14,946 | ₩15,116 | -0.47% | 2.9천 |
|---|
| 2026.08.06 | ₩15,201 | ₩15,201 | ₩14,438 | ₩14,438 | -5.02% | 9.4천 |
|---|
| 2026.08.05 | ₩14,598 | ₩14,665 | ₩14,291 | ₩14,291 | -2.11% | 2.6천 |
|---|
| 2026.08.04 | ₩14,665 | ₩14,772 | ₩14,665 | ₩14,695 | +0.20% | 1.1만 |
|---|
| 2026.08.03 | ₩14,036 | ₩14,283 | ₩13,929 | ₩14,154 | +0.84% | 1.1만 |
|---|
| 2026.07.31 | ₩14,612 | ₩14,612 | ₩14,184 | ₩14,224 | -2.66% | 2.6만 |
|---|
| 2026.07.30 | ₩14,077 | ₩14,425 | ₩14,077 | ₩14,425 | +2.47% | 5천 |
|---|
| 2026.07.29 | ₩13,715 | ₩13,916 | ₩13,260 | ₩13,260 | -3.32% | 6.7천 |
|---|
| 2026.07.28 | ₩13,849 | ₩14,170 | ₩13,541 | ₩13,845 | -0.03% | 2.3만 |
|---|
| 2026.07.27 | ₩14,679 | ₩14,743 | ₩14,251 | ₩14,621 | -0.39% | 2.1만 |
|---|
| 2026.07.24 | ₩14,933 | ₩14,946 | ₩14,110 | ₩14,170 | -5.11% | 1.3만 |
|---|
| 2026.07.23 | ₩14,946 | ₩15,448 | ₩14,612 | ₩14,679 | -1.79% | 3.6만 |
|---|
| 2026.07.22 | ₩17,515 | ₩18,037 | ₩17,515 | ₩17,851 | +1.92% | 8.9천 |
|---|
| 2026.07.21 | ₩17,770 | ₩17,810 | ₩17,435 | ₩17,770 | 0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩16,900 | ₩17,047 | ₩16,713 | ₩16,805 | -0.56% | 1.6만 |
|---|
| 2026.07.17 | ₩16,231 | ₩17,221 | ₩15,428 | ₩16,861 | +3.88% | 2.2만 |
|---|
| 2026.07.16 | ₩17,328 | ₩17,422 | ₩16,659 | ₩16,967 | -2.08% | 3.9만 |
|---|
| 2026.07.15 | ₩18,947 | ₩18,947 | ₩17,756 | ₩18,278 | -3.53% | 2만 |
|---|
| 2026.07.14 | ₩19,001 | ₩19,014 | ₩18,653 | ₩18,950 | -0.27% | 6.4천 |
|---|
| 2026.07.13 | ₩18,833 | ₩18,833 | ₩18,575 | ₩18,581 | -1.34% | 1.8만 |
|---|
| 2026.07.10 | ₩19,135 | ₩19,349 | ₩18,981 | ₩19,346 | +1.11% | 2.9만 |
|---|
| 2026.07.09 | ₩19,078 | ₩19,418 | ₩19,058 | ₩19,310 | +1.21% | 2.9만 |
|---|
| 2026.07.08 | ₩18,317 | ₩18,534 | ₩18,317 | ₩18,534 | +1.19% | 3천 |
|---|
| 2026.07.07 | ₩18,677 | ₩18,677 | ₩18,084 | ₩18,185 | -2.64% | 7.1만 |
|---|
| 2026.07.06 | ₩19,393 | ₩19,640 | ₩19,195 | ₩19,255 | -0.71% | 7.3만 |
|---|
| 2026.07.02 | ₩19,648 | ₩19,747 | ₩18,167 | ₩18,440 | -6.15% | 10.9만 |
|---|
| 2026.07.01 | ₩19,692 | ₩19,692 | ₩19,221 | ₩19,221 | -2.39% | 1.5만 |
|---|
| 2026.06.30 | ₩20,150 | ₩20,259 | ₩19,870 | ₩20,208 | +0.28% | 3.4만 |
|---|
| 2026.06.29 | ₩19,666 | ₩20,193 | ₩18,973 | ₩20,193 | +2.68% | 1.5만 |
|---|
| 2026.06.26 | ₩19,508 | ₩19,652 | ₩19,213 | ₩19,311 | -1.01% | 6.8만 |
|---|
| 2026.06.25 | ₩19,656 | ₩20,289 | ₩19,485 | ₩20,249 | +3.02% | 1.9만 |
|---|
| 2026.06.24 | ₩19,183 | ₩19,454 | ₩19,123 | ₩19,454 | +1.42% | 1.5만 |
|---|
| 2026.06.23 | ₩19,541 | ₩19,660 | ₩19,527 | ₩19,646 | +0.54% | 4.8만 |
|---|
| 2026.06.22 | ₩21,409 | ₩21,753 | ₩21,382 | ₩21,382 | -0.13% | 6.8만 |
|---|
| 2026.06.18 | ₩20,386 | ₩21,008 | ₩20,317 | ₩21,008 | +3.05% | 4.5만 |
|---|
| 2026.06.17 | ₩20,291 | ₩20,291 | ₩19,712 | ₩19,712 | -2.85% | 3.8만 |
|---|
| 2026.06.16 | ₩20,845 | ₩20,845 | ₩19,800 | ₩19,800 | -5.01% | 4만 |
|---|
| 2026.06.15 | ₩21,193 | ₩21,193 | ₩20,878 | ₩20,979 | -1.01% | 2.3만 |
|---|
| 2026.06.12 | ₩20,585 | ₩20,770 | ₩20,435 | ₩20,575 | -0.05% | 2.3만 |
|---|
| 2026.06.11 | ₩19,900 | ₩20,741 | ₩19,900 | ₩20,741 | +4.22% | 4.2만 |
|---|
| 2026.06.10 | ₩19,382 | ₩19,560 | ₩18,868 | ₩18,868 | -2.65% | 2.2만 |
|---|
| 2026.06.09 | ₩20,206 | ₩20,269 | ₩18,275 | ₩19,486 | -3.57% | 14.7만 |
|---|
| 2026.06.08 | ₩19,925 | ₩20,420 | ₩19,857 | ₩20,012 | +0.44% | 7.3만 |
|---|
| 2026.06.05 | ₩19,432 | ₩19,618 | ₩18,718 | ₩18,972 | -2.37% | 9.2만 |
|---|
| 2026.06.04 | ₩19,903 | ₩20,779 | ₩19,891 | ₩20,740 | +4.21% | 5.4만 |
|---|
| 2026.06.03 | ₩21,250 | ₩21,548 | ₩20,941 | ₩21,159 | -0.43% | 3.3만 |
|---|
| 2026.06.02 | ₩19,743 | ₩21,205 | ₩19,743 | ₩21,063 | +6.68% | 6만 |
|---|
| 2026.06.01 | ₩18,241 | ₩18,333 | ₩17,826 | ₩18,288 | +0.26% | 23.3만 |
|---|
| 2026.05.29 | ₩18,716 | ₩18,716 | ₩18,148 | ₩18,276 | -2.35% | 1.3만 |
|---|
| 2026.05.28 | ₩18,622 | ₩18,622 | ₩18,043 | ₩18,396 | -1.21% | 2.2만 |
|---|
| 2026.05.27 | ₩17,796 | ₩18,033 | ₩17,703 | ₩17,971 | +0.98% | 5.4만 |
|---|
| 2026.05.26 | ₩18,504 | ₩18,775 | ₩18,466 | ₩18,749 | +1.32% | 3.3만 |
|---|
| 2026.05.22 | ₩17,643 | ₩17,978 | ₩17,643 | ₩17,762 | +0.68% | 4만 |
|---|
| 2026.05.21 | ₩17,154 | ₩17,411 | ₩17,063 | ₩17,411 | +1.50% | 1.3만 |
|---|
| 2026.05.20 | ₩16,956 | ₩17,267 | ₩16,907 | ₩17,216 | +1.53% | 5.5만 |
|---|
| 2026.05.19 | ₩16,171 | ₩16,555 | ₩16,037 | ₩16,317 | +0.90% | 2.8만 |
|---|
| 2026.05.18 | ₩16,717 | ₩16,719 | ₩16,033 | ₩16,159 | -3.34% | 4.5만 |
|---|
| 2026.05.15 | ₩16,058 | ₩16,476 | ₩16,010 | ₩16,328 | +1.68% | 4.7만 |
|---|
| 2026.05.14 | ₩16,717 | ₩17,130 | ₩16,717 | ₩17,066 | +2.09% | 4.1만 |
|---|
| 2026.05.13 | ₩16,157 | ₩16,712 | ₩16,029 | ₩16,712 | +3.44% | 1.4만 |
|---|
| 2026.05.12 | ₩15,369 | ₩15,369 | ₩14,754 | ₩15,246 | -0.80% | 2.1만 |
|---|
| 2026.05.11 | ₩15,484 | ₩15,761 | ₩15,484 | ₩15,761 | +1.79% | 1.8만 |
|---|
| 2026.05.08 | ₩15,278 | ₩15,492 | ₩15,278 | ₩15,480 | +1.32% | 1.5만 |
|---|
| 2026.05.07 | ₩15,166 | ₩15,166 | ₩14,747 | ₩14,747 | -2.76% | 1.3만 |
|---|
| 2026.05.06 | ₩15,003 | ₩15,238 | ₩14,921 | ₩15,238 | +1.57% | 1.8만 |
|---|
| 2026.05.05 | ₩14,741 | ₩15,161 | ₩14,741 | ₩15,106 | +2.47% | 1.2만 |
|---|
| 2026.05.04 | ₩14,584 | ₩14,584 | ₩14,554 | ₩14,563 | -0.14% | 1.1만 |
|---|
| 2026.05.01 | ₩14,577 | ₩14,786 | ₩14,577 | ₩14,695 | +0.81% | 2.1만 |
|---|
| 2026.04.30 | ₩13,996 | ₩14,545 | ₩13,996 | ₩14,541 | +3.89% | 6.9만 |
|---|
| 2026.04.29 | ₩13,678 | ₩13,979 | ₩13,660 | ₩13,935 | +1.88% | 6.1만 |
|---|
| 2026.04.28 | ₩13,115 | ₩13,189 | ₩13,046 | ₩13,159 | +0.34% | 3.9만 |
|---|
| 2026.04.27 | ₩13,227 | ₩13,346 | ₩13,227 | ₩13,346 | +0.90% | 2만 |
|---|
| 2026.04.24 | ₩13,465 | ₩13,496 | ₩13,187 | ₩13,315 | -1.12% | 6.4만 |
|---|
| 2026.04.23 | ₩13,054 | ₩13,425 | ₩13,054 | ₩13,157 | +0.79% | 7.9만 |
|---|
| 2026.04.22 | ₩11,652 | ₩11,864 | ₩11,652 | ₩11,864 | +1.82% | 4천 |
|---|
| 2026.04.21 | ₩11,697 | ₩11,697 | ₩11,697 | ₩11,697 | 0.00% | 3천 |
|---|
| 2026.04.20 | ₩11,605 | ₩11,707 | ₩11,605 | ₩11,683 | +0.67% | 4천 |
|---|
| 2026.04.17 | ₩11,376 | ₩11,648 | ₩11,295 | ₩11,639 | +2.31% | 3.1만 |
|---|
| 2026.04.16 | ₩10,735 | ₩10,955 | ₩10,725 | ₩10,955 | +2.04% | 5천 |
|---|
| 2026.04.15 | ₩10,697 | ₩10,697 | ₩10,574 | ₩10,690 | -0.06% | 1.1만 |
|---|
| 2026.04.14 | ₩10,631 | ₩10,829 | ₩10,631 | ₩10,747 | +1.09% | 2.7만 |
|---|
| 2026.04.13 | ₩10,515 | ₩10,626 | ₩10,480 | ₩10,626 | +1.06% | 1.1만 |
|---|
| 2026.04.10 | ₩10,504 | ₩10,504 | ₩10,443 | ₩10,443 | -0.58% | 1.3만 |
|---|
| 2026.04.09 | ₩10,173 | ₩10,371 | ₩10,144 | ₩10,371 | +1.94% | 7천 |
|---|
| 2026.04.08 | ₩10,088 | ₩10,088 | ₩10,088 | ₩10,088 | 0.00% | 2천 |
|---|
| 2026.04.07 | ₩9,570 | ₩9,570 | ₩9,539 | ₩9,539 | -0.32% | 3천 |
|---|
| 2026.04.06 | ₩9,654 | ₩9,704 | ₩9,525 | ₩9,525 | -1.34% | 3천 |
|---|
| 2026.04.02 | ₩8,871 | ₩9,244 | ₩8,871 | ₩9,244 | +4.20% | 8천 |
|---|
| 2026.04.01 | ₩9,312 | ₩9,312 | ₩9,223 | ₩9,251 | -0.65% | 1.3만 |
|---|
| 2026.03.31 | ₩8,748 | ₩9,264 | ₩8,748 | ₩9,264 | +5.89% | 3천 |
|---|
| 2026.03.30 | ₩8,948 | ₩8,948 | ₩8,508 | ₩8,508 | -4.91% | 5천 |
|---|
| 2026.03.27 | ₩8,759 | ₩8,859 | ₩8,759 | ₩8,767 | +0.09% | 2천 |
|---|
| 2026.03.26 | ₩8,956 | ₩9,112 | ₩8,865 | ₩8,865 | -1.02% | 1.5만 |
|---|
| 2026.03.25 | ₩8,954 | ₩8,955 | ₩8,948 | ₩8,955 | +0.01% | 4천 |
|---|
| 2026.03.24 | ₩8,367 | ₩8,594 | ₩8,367 | ₩8,552 | +2.21% | 1만 |
|---|
| 2026.03.23 | ₩8,542 | ₩8,564 | ₩8,461 | ₩8,461 | -0.95% | 2천 |
|---|
| 2026.03.20 | ₩8,669 | ₩8,669 | ₩8,275 | ₩8,275 | -4.55% | 3천 |
|---|
| 2026.03.19 | ₩8,479 | ₩8,664 | ₩8,479 | ₩8,664 | +2.17% | 3천 |
|---|
| 2026.03.18 | ₩9,044 | ₩9,048 | ₩8,955 | ₩8,955 | -0.99% | 3천 |
|---|
| 2026.03.17 | ₩9,136 | ₩9,156 | ₩9,061 | ₩9,061 | -0.83% | 3천 |
|---|
| 2026.03.16 | ₩9,114 | ₩9,135 | ₩9,004 | ₩9,004 | -1.20% | 5천 |
|---|
| 2026.03.13 | ₩9,139 | ₩9,139 | ₩8,960 | ₩8,960 | -1.95% | 2천 |
|---|
| 2026.03.12 | ₩9,086 | ₩9,110 | ₩8,988 | ₩8,988 | -1.07% | 3천 |
|---|
| 2026.03.11 | ₩9,159 | ₩9,166 | ₩9,055 | ₩9,166 | +0.08% | 4천 |
|---|
| 2026.03.10 | ₩9,035 | ₩9,159 | ₩8,999 | ₩8,999 | -0.39% | 6천 |
|---|
| 2026.03.09 | ₩8,446 | ₩8,997 | ₩8,348 | ₩8,997 | +6.53% | 7천 |
|---|
| 2026.03.06 | ₩8,550 | ₩8,550 | ₩8,449 | ₩8,449 | -1.18% | 3천 |
|---|
| 2026.03.05 | ₩9,025 | ₩9,025 | ₩8,885 | ₩8,956 | -0.77% | 8천 |
|---|
| 2026.03.04 | ₩8,722 | ₩8,937 | ₩8,722 | ₩8,937 | +2.47% | 8천 |
|---|
| 2026.03.03 | ₩8,423 | ₩8,510 | ₩8,423 | ₩8,510 | +1.03% | 2천 |
|---|
| 2026.03.02 | ₩8,795 | ₩8,935 | ₩8,795 | ₩8,935 | +1.59% | 2천 |
|---|
| 2026.02.27 | ₩8,893 | ₩8,893 | ₩8,867 | ₩8,867 | -0.30% | 3천 |
|---|
| 2026.02.26 | ₩9,028 | ₩9,073 | ₩9,028 | ₩9,073 | +0.49% | 2천 |
|---|
| 2026.02.25 | ₩8,949 | ₩9,119 | ₩8,949 | ₩9,119 | +1.89% | 1천 |
|---|
| 2026.02.24 | ₩9,185 | ₩9,185 | ₩9,025 | ₩9,025 | -1.74% | 1천 |
|---|
| 2026.02.23 | ₩8,959 | ₩8,959 | ₩8,959 | ₩8,959 | 0.00% | 1천 |
|---|
| 2026.02.20 | ₩8,885 | ₩8,918 | ₩8,885 | ₩8,896 | +0.13% | 4천 |
|---|
| 2026.02.19 | ₩8,879 | ₩8,879 | ₩8,780 | ₩8,812 | -0.75% | 4천 |
|---|
| 2026.02.18 | ₩8,989 | ₩8,989 | ₩8,936 | ₩8,936 | -0.59% | 2천 |
|---|
| 2026.02.17 | ₩8,631 | ₩8,746 | ₩8,530 | ₩8,745 | +1.33% | 4천 |
|---|
| 2026.02.13 | ₩8,820 | ₩8,820 | ₩8,820 | ₩8,820 | 0.00% | 4천 |
|---|
| 2026.02.12 | ₩9,099 | ₩9,132 | ₩8,850 | ₩8,850 | -2.74% | 3천 |
|---|
| 2026.02.11 | ₩8,929 | ₩9,188 | ₩8,929 | ₩9,188 | +2.90% | 5천 |
|---|
| 2026.02.10 | ₩8,681 | ₩8,871 | ₩8,681 | ₩8,767 | +0.99% | 2.6만 |
|---|
| 2026.02.09 | ₩8,445 | ₩8,590 | ₩8,411 | ₩8,530 | +1.01% | 1.5만 |
|---|
| 2026.02.06 | ₩7,765 | ₩7,890 | ₩7,765 | ₩7,890 | +1.61% | 5천 |
|---|
| 2026.02.05 | ₩7,681 | ₩7,697 | ₩7,659 | ₩7,673 | -0.09% | 4천 |
|---|
| 2026.02.04 | ₩7,614 | ₩7,814 | ₩7,567 | ₩7,754 | +1.84% | 7천 |
|---|
| 2026.02.03 | ₩7,420 | ₩7,420 | ₩7,239 | ₩7,345 | -1.00% | 6천 |
|---|
| 2026.02.02 | ₩7,592 | ₩7,606 | ₩7,587 | ₩7,606 | +0.18% | 6천 |
|---|
| 2026.01.30 | ₩7,489 | ₩7,551 | ₩7,348 | ₩7,348 | -1.88% | 2천 |
|---|
| 2026.01.29 | ₩7,377 | ₩7,443 | ₩7,342 | ₩7,443 | +0.89% | 5천 |
|---|
| 2026.01.28 | ₩7,725 | ₩7,906 | ₩7,725 | ₩7,906 | +2.35% | 5천 |
|---|
| 2026.01.27 | ₩7,604 | ₩7,614 | ₩7,601 | ₩7,601 | -0.05% | 4천 |
|---|
| 2026.01.26 | ₩7,527 | ₩7,527 | ₩7,492 | ₩7,503 | -0.32% | 4천 |
|---|
| 2026.01.23 | ₩7,739 | ₩7,739 | ₩7,618 | ₩7,648 | -1.18% | 3천 |
|---|
| 2026.01.22 | ₩7,778 | ₩7,778 | ₩7,697 | ₩7,697 | -1.05% | 7천 |
|---|
| 2026.01.21 | ₩7,361 | ₩7,616 | ₩7,361 | ₩7,616 | +3.46% | 8천 |
|---|
| 2026.01.20 | ₩7,187 | ₩7,298 | ₩7,187 | ₩7,229 | +0.59% | 1.2만 |
|---|
| 2026.01.16 | ₩7,587 | ₩7,587 | ₩7,541 | ₩7,541 | -0.60% | 2천 |
|---|
| 2026.01.15 | ₩7,528 | ₩7,528 | ₩7,528 | ₩7,528 | 0.00% | 1천 |
|---|
| 2026.01.14 | ₩7,545 | ₩7,545 | ₩7,463 | ₩7,463 | -1.09% | 2천 |
|---|
| 2026.01.13 | ₩7,673 | ₩7,691 | ₩7,611 | ₩7,611 | -0.81% | 2천 |
|---|
| 2026.01.12 | ₩7,631 | ₩7,631 | ₩7,568 | ₩7,580 | -0.66% | 2천 |
|---|
| 2026.01.09 | ₩7,694 | ₩7,725 | ₩7,685 | ₩7,725 | +0.40% | 7천 |
|---|
| 2026.01.08 | ₩7,556 | ₩7,556 | ₩7,494 | ₩7,494 | -0.82% | 7천 |
|---|
| 2026.01.07 | ₩7,666 | ₩7,701 | ₩7,646 | ₩7,701 | +0.46% | 4천 |
|---|
| 2026.01.06 | ₩7,620 | ₩7,829 | ₩7,620 | ₩7,829 | +2.74% | 2천 |
|---|
| 2026.01.05 | ₩7,366 | ₩7,390 | ₩7,288 | ₩7,288 | -1.06% | 5천 |
|---|
| 2026.01.02 | ₩7,329 | ₩7,346 | ₩7,274 | ₩7,287 | -0.57% | 5.5만 |
|---|
| 2025.12.31 | ₩6,955 | ₩6,955 | ₩6,888 | ₩6,888 | -0.96% | 3천 |
|---|
| 2025.12.30 | ₩6,959 | ₩6,991 | ₩6,933 | ₩6,933 | -0.38% | 2천 |
|---|
| 2025.12.29 | ₩6,965 | ₩6,965 | ₩6,905 | ₩6,905 | -0.85% | 3천 |
|---|
| 2025.12.26 | ₩6,947 | ₩6,947 | ₩6,947 | ₩6,947 | 0.00% | 1천 |
|---|
| 2025.12.24 | ₩6,918 | ₩6,922 | ₩6,904 | ₩6,922 | +0.06% | 2천 |
|---|
| 2025.12.23 | ₩6,931 | ₩6,931 | ₩6,904 | ₩6,904 | -0.39% | 1천 |
|---|
| 2025.12.22 | ₩6,888 | ₩6,888 | ₩6,888 | ₩6,888 | 0.00% | 1천 |
|---|
| 2025.12.19 | ₩6,958 | ₩6,958 | ₩6,886 | ₩6,886 | -1.04% | 3천 |
|---|
| 2025.12.18 | ₩6,872 | ₩6,872 | ₩6,861 | ₩6,861 | -0.17% | 3천 |
|---|
| 2025.12.17 | ₩6,961 | ₩6,961 | ₩6,791 | ₩6,791 | -2.43% | 2천 |
|---|
| 2025.12.16 | ₩6,926 | ₩6,926 | ₩6,905 | ₩6,905 | -0.30% | 2천 |
|---|
| 2025.12.15 | ₩7,050 | ₩7,057 | ₩7,042 | ₩7,057 | +0.09% | 2천 |
|---|
| 2025.12.12 | ₩7,021 | ₩7,021 | ₩6,933 | ₩6,933 | -1.25% | 2천 |
|---|
| 2025.12.11 | ₩6,941 | ₩6,994 | ₩6,921 | ₩6,994 | +0.76% | 1.3만 |
|---|
| 2025.12.10 | ₩7,005 | ₩7,049 | ₩6,985 | ₩7,049 | +0.63% | 3천 |
|---|
| 2025.12.09 | ₩6,990 | ₩6,990 | ₩6,986 | ₩6,986 | -0.06% | 4천 |
|---|
| 2025.12.08 | ₩6,977 | ₩6,985 | ₩6,966 | ₩6,966 | -0.16% | 5천 |
|---|
| 2025.12.05 | ₩6,998 | ₩6,998 | ₩6,998 | ₩6,998 | 0.00% | 3천 |
|---|
| 2025.12.04 | ₩6,883 | ₩6,895 | ₩6,883 | ₩6,895 | +0.17% | 3천 |
|---|
| 2025.12.03 | ₩6,824 | ₩6,913 | ₩6,824 | ₩6,913 | +1.30% | 4천 |
|---|
| 2025.12.02 | ₩6,495 | ₩6,495 | ₩6,495 | ₩6,495 | 0.00% | 2천 |
|---|
| 2025.12.01 | ₩6,260 | ₩6,269 | ₩6,256 | ₩6,269 | +0.15% | 2천 |
|---|
| 2025.11.28 | ₩6,174 | ₩6,214 | ₩6,174 | ₩6,214 | +0.64% | 1천 |
|---|
| 2025.11.26 | ₩6,151 | ₩6,159 | ₩6,149 | ₩6,149 | -0.03% | 3천 |
|---|
| 2025.11.25 | ₩6,028 | ₩6,100 | ₩6,028 | ₩6,100 | +1.19% | 4천 |
|---|
| 2025.11.24 | ₩5,975 | ₩6,035 | ₩5,975 | ₩6,035 | +1.02% | 6천 |
|---|
| 2025.11.21 | ₩6,044 | ₩6,044 | ₩5,993 | ₩5,993 | -0.84% | 2천 |
|---|
| 2025.11.20 | ₩5,979 | ₩5,979 | ₩5,794 | ₩5,794 | -3.09% | 3천 |
|---|
| 2025.11.19 | ₩6,072 | ₩6,099 | ₩6,059 | ₩6,099 | +0.43% | 2천 |
|---|
| 2025.11.18 | ₩6,004 | ₩6,065 | ₩6,004 | ₩6,065 | +1.02% | 2천 |
|---|
| 2025.11.17 | ₩6,256 | ₩6,256 | ₩6,156 | ₩6,156 | -1.59% | 2천 |
|---|
| 2025.11.14 | ₩6,260 | ₩6,320 | ₩6,260 | ₩6,294 | +0.55% | 6천 |
|---|
| 2025.11.13 | ₩6,446 | ₩6,446 | ₩6,398 | ₩6,398 | -0.73% | 2천 |
|---|
| 2025.11.12 | ₩6,533 | ₩6,533 | ₩6,484 | ₩6,484 | -0.74% | 1천 |
|---|
| 2025.11.11 | ₩6,448 | ₩6,448 | ₩6,405 | ₩6,405 | -0.67% | 3천 |
|---|
| 2025.11.10 | ₩6,385 | ₩6,448 | ₩6,365 | ₩6,448 | +0.97% | 3천 |
|---|
| 2025.11.07 | ₩6,322 | ₩6,375 | ₩6,322 | ₩6,375 | +0.83% | 1.1만 |
|---|
| 2025.11.06 | ₩6,512 | ₩6,512 | ₩6,412 | ₩6,412 | -1.54% | 3천 |
|---|
| 2025.11.05 | ₩6,454 | ₩6,573 | ₩6,454 | ₩6,545 | +1.41% | 2.2만 |
|---|
| 2025.11.04 | ₩6,504 | ₩6,534 | ₩6,391 | ₩6,395 | -1.69% | 1.6만 |
|---|
| 2025.11.03 | ₩6,684 | ₩6,684 | ₩6,611 | ₩6,632 | -0.77% | 4천 |
|---|
| 2025.10.31 | ₩6,658 | ₩6,692 | ₩6,637 | ₩6,637 | -0.32% | 2천 |
|---|
| 2025.10.30 | ₩6,670 | ₩6,674 | ₩6,621 | ₩6,621 | -0.74% | 2천 |
|---|
| 2025.10.29 | ₩6,801 | ₩6,801 | ₩6,649 | ₩6,649 | -2.24% | 1.1만 |
|---|
| 2025.10.28 | ₩6,776 | ₩6,776 | ₩6,761 | ₩6,761 | -0.22% | 2천 |
|---|
| 2025.10.27 | ₩6,747 | ₩6,834 | ₩6,747 | ₩6,834 | +1.28% | 5천 |
|---|
| 2025.10.24 | ₩6,843 | ₩6,843 | ₩6,693 | ₩6,693 | -2.19% | 3천 |
|---|
| 2025.10.23 | ₩6,959 | ₩6,966 | ₩6,826 | ₩6,826 | -1.92% | 2.4만 |
|---|
| 2025.10.22 | ₩8,007 | ₩8,007 | ₩7,802 | ₩7,802 | -2.56% | 4천 |
|---|
| 2025.10.21 | ₩8,176 | ₩8,197 | ₩8,176 | ₩8,197 | +0.26% | 3천 |
|---|
| 2025.10.20 | ₩7,970 | ₩8,077 | ₩7,970 | ₩8,077 | +1.35% | 2천 |
|---|
| 2025.10.17 | ₩7,695 | ₩7,798 | ₩7,695 | ₩7,798 | +1.34% | 1천 |
|---|
| 2025.10.16 | ₩7,798 | ₩7,803 | ₩7,798 | ₩7,803 | +0.06% | 1천 |
|---|
| 2025.10.15 | ₩7,679 | ₩7,731 | ₩7,648 | ₩7,731 | +0.67% | 3천 |
|---|
| 2025.10.14 | ₩7,574 | ₩7,574 | ₩7,574 | ₩7,574 | 0.00% | 1천 |
|---|
| 2025.10.13 | ₩7,615 | ₩7,737 | ₩7,615 | ₩7,737 | +1.60% | 3천 |
|---|
| 2025.10.10 | ₩7,707 | ₩7,707 | ₩7,288 | ₩7,288 | -5.44% | 1천 |
|---|