시장 데이터를 불러오는 중
전체 종목
Strive Emerging Markets Ex-China ETF 과거 주가
Strive Emerging Markets Ex-China ETF · STXE · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strive Emerging Markets Ex-China ETF · STXE · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,361 | ₩66,502 | ₩65,571 | ₩66,502 | +0.21% | 4.2천 |
| 2026.10.08 | ₩66,509 | ₩66,509 | ₩65,248 | ₩65,516 | -1.49% | 1.9만 |
| 2026.10.07 | ₩67,032 | ₩67,702 | ₩66,898 | ₩67,497 | +0.69% | 3.4만 |
| 2026.10.06 | ₩68,842 | ₩68,855 | ₩68,118 | ₩68,118 | -1.05% | 9.3천 |
| 2026.10.05 | ₩69,593 | ₩70,458 | ₩68,855 | ₩69,713 | +0.17% | 4.6만 |
| 2026.10.02 | ₩67,729 | ₩68,064 | ₩67,528 | ₩67,962 | +0.34% | 6.3천 |
| 2026.10.01 | ₩66,763 | ₩66,763 | ₩65,865 | ₩66,742 | -0.03% | 2.1만 |
| 2026.09.30 | ₩66,696 | ₩66,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,242 |
| -0.68% |
| 1.6만 |
| 2026.09.29 | ₩66,951 | ₩67,353 | ₩66,844 | ₩67,099 | +0.22% | 9.5천 |
|---|
| 2026.09.28 | ₩68,158 | ₩68,158 | ₩66,294 | ₩67,292 | -1.27% | 4.8천 |
|---|
| 2026.09.25 | ₩68,466 | ₩69,170 | ₩68,466 | ₩69,125 | +0.96% | 2.5천 |
|---|
| 2026.09.24 | ₩68,359 | ₩68,480 | ₩67,930 | ₩68,028 | -0.48% | 3.7천 |
|---|
| 2026.09.23 | ₩69,539 | ₩69,539 | ₩68,575 | ₩68,575 | -1.39% | 3.6천 |
|---|
| 2026.09.22 | ₩69,083 | ₩70,014 | ₩69,083 | ₩70,014 | +1.35% | 7.7천 |
|---|
| 2026.09.21 | ₩68,936 | ₩69,901 | ₩68,936 | ₩69,755 | +1.19% | 4.5천 |
|---|
| 2026.09.18 | ₩67,622 | ₩67,677 | ₩67,011 | ₩67,677 | +0.08% | 4.2천 |
|---|
| 2026.09.17 | ₩67,514 | ₩67,745 | ₩67,407 | ₩67,745 | +0.34% | 3.4천 |
|---|
| 2026.09.16 | ₩67,032 | ₩67,152 | ₩65,704 | ₩66,132 | -1.34% | 5.4천 |
|---|
| 2026.09.15 | ₩66,267 | ₩66,328 | ₩65,718 | ₩66,011 | -0.39% | 3.5천 |
|---|
| 2026.09.14 | ₩66,321 | ₩66,699 | ₩65,865 | ₩66,106 | -0.32% | 4.4만 |
|---|
| 2026.09.11 | ₩68,976 | ₩68,989 | ₩68,574 | ₩68,818 | -0.23% | 2.1만 |
|---|
| 2026.09.10 | ₩68,185 | ₩68,185 | ₩67,709 | ₩67,745 | -0.65% | 4.6천 |
|---|
| 2026.09.09 | ₩69,861 | ₩69,861 | ₩69,156 | ₩69,405 | -0.65% | 1.9만 |
|---|
| 2026.09.08 | ₩69,995 | ₩72,006 | ₩69,566 | ₩69,700 | -0.42% | 6.3만 |
|---|
| 2026.09.04 | ₩67,930 | ₩68,949 | ₩67,930 | ₩68,936 | +1.48% | 5.1천 |
|---|
| 2026.09.03 | ₩66,844 | ₩67,809 | ₩66,844 | ₩67,689 | +1.26% | 7.2천 |
|---|
| 2026.09.02 | ₩67,179 | ₩67,239 | ₩66,777 | ₩67,154 | -0.04% | 5.4천 |
|---|
| 2026.09.01 | ₩67,032 | ₩67,273 | ₩66,589 | ₩66,690 | -0.51% | 2.9천 |
|---|
| 2026.08.31 | ₩67,327 | ₩67,327 | ₩66,824 | ₩67,093 | -0.35% | 3.4천 |
|---|
| 2026.08.28 | ₩67,715 | ₩67,715 | ₩66,830 | ₩66,884 | -1.23% | 2.8천 |
|---|
| 2026.08.27 | ₩67,850 | ₩68,131 | ₩67,192 | ₩67,496 | -0.52% | 5.8천 |
|---|
| 2026.08.26 | ₩67,474 | ₩67,474 | ₩66,978 | ₩67,108 | -0.54% | 4천 |
|---|
| 2026.08.25 | ₩66,830 | ₩67,152 | ₩66,710 | ₩67,143 | +0.47% | 8.6천 |
|---|
| 2026.08.24 | ₩65,731 | ₩65,932 | ₩65,369 | ₩65,594 | -0.21% | 6.7천 |
|---|
| 2026.08.21 | ₩67,045 | ₩67,219 | ₩66,884 | ₩67,018 | -0.04% | 1.1만 |
|---|
| 2026.08.20 | ₩66,160 | ₩66,267 | ₩65,945 | ₩66,084 | -0.12% | 5.5천 |
|---|
| 2026.08.19 | ₩65,972 | ₩65,972 | ₩65,128 | ₩65,313 | -1.00% | 4.5천 |
|---|
| 2026.08.18 | ₩65,758 | ₩65,758 | ₩64,591 | ₩64,698 | -1.61% | 1.1만 |
|---|
| 2026.08.17 | ₩67,420 | ₩67,997 | ₩67,152 | ₩67,286 | -0.20% | 1.5만 |
|---|
| 2026.08.14 | ₩66,777 | ₩66,777 | ₩66,281 | ₩66,405 | -0.56% | 4.2천 |
|---|
| 2026.08.13 | ₩66,375 | ₩66,844 | ₩66,375 | ₩66,641 | +0.40% | 6.5천 |
|---|
| 2026.08.12 | ₩66,214 | ₩66,231 | ₩65,785 | ₩66,141 | -0.11% | 7천 |
|---|
| 2026.08.11 | ₩64,631 | ₩64,725 | ₩64,256 | ₩64,369 | -0.41% | 7천 |
|---|
| 2026.08.10 | ₩63,679 | ₩63,813 | ₩63,599 | ₩63,683 | +0.01% | 5.2천 |
|---|
| 2026.08.07 | ₩64,430 | ₩64,732 | ₩63,492 | ₩64,397 | -0.05% | 6.6천 |
|---|
| 2026.08.06 | ₩63,411 | ₩64,182 | ₩60,662 | ₩63,787 | +0.59% | 4.9천 |
|---|
| 2026.08.05 | ₩64,980 | ₩65,128 | ₩64,658 | ₩64,698 | -0.43% | 9.4천 |
|---|
| 2026.08.04 | ₩64,175 | ₩65,302 | ₩64,108 | ₩65,188 | +1.58% | 7천 |
|---|
| 2026.08.03 | ₩62,110 | ₩63,197 | ₩61,929 | ₩63,089 | +1.58% | 5.9천 |
|---|
| 2026.07.31 | ₩60,341 | ₩63,264 | ₩60,341 | ₩62,894 | +4.23% | 8.5천 |
|---|
| 2026.07.30 | ₩60,448 | ₩61,858 | ₩60,019 | ₩61,105 | +1.09% | 1.5만 |
|---|
| 2026.07.29 | ₩59,898 | ₩60,448 | ₩58,628 | ₩58,628 | -2.12% | 9.2천 |
|---|
| 2026.07.28 | ₩60,582 | ₩61,058 | ₩60,341 | ₩60,609 | +0.04% | 6천 |
|---|
| 2026.07.27 | ₩63,465 | ₩63,485 | ₩61,722 | ₩62,549 | -1.44% | 1.5만 |
|---|
| 2026.07.24 | ₩63,324 | ₩63,324 | ₩62,365 | ₩62,513 | -1.28% | 5.8천 |
|---|
| 2026.07.23 | ₩64,336 | ₩64,584 | ₩63,720 | ₩64,244 | -0.14% | 7.8천 |
|---|
| 2026.07.22 | ₩65,771 | ₩65,771 | ₩64,497 | ₩64,538 | -1.88% | 8.1천 |
|---|
| 2026.07.21 | ₩64,752 | ₩66,442 | ₩64,377 | ₩66,026 | +1.97% | 6.5천 |
|---|
| 2026.07.20 | ₩63,317 | ₩63,545 | ₩62,550 | ₩62,550 | -1.21% | 6.8천 |
|---|
| 2026.07.17 | ₩61,199 | ₩63,382 | ₩61,199 | ₩62,887 | +2.76% | 2.9만 |
|---|
| 2026.07.16 | ₩63,934 | ₩63,934 | ₩62,942 | ₩63,077 | -1.34% | 1.3만 |
|---|
| 2026.07.15 | ₩65,758 | ₩65,758 | ₩64,028 | ₩65,138 | -0.94% | 7.4천 |
|---|
| 2026.07.14 | ₩65,557 | ₩65,972 | ₩65,409 | ₩65,738 | +0.28% | 1.4만 |
|---|
| 2026.07.13 | ₩65,168 | ₩65,215 | ₩64,175 | ₩64,300 | -1.33% | 5.4천 |
|---|
| 2026.07.10 | ₩67,139 | ₩67,555 | ₩66,535 | ₩67,442 | +0.45% | 1.7만 |
|---|
| 2026.07.09 | ₩67,487 | ₩67,541 | ₩66,951 | ₩67,140 | -0.51% | 6.6천 |
|---|
| 2026.07.08 | ₩66,026 | ₩66,851 | ₩65,208 | ₩66,851 | +1.25% | 8.9천 |
|---|
| 2026.07.07 | ₩67,112 | ₩67,112 | ₩65,811 | ₩66,442 | -1.00% | 9.4천 |
|---|
| 2026.07.06 | ₩68,319 | ₩69,284 | ₩68,319 | ₩68,973 | +0.96% | 4만 |
|---|
| 2026.07.02 | ₩68,359 | ₩68,359 | ₩65,697 | ₩66,254 | -3.08% | 6.7천 |
|---|
| 2026.07.01 | ₩68,587 | ₩68,587 | ₩67,890 | ₩67,958 | -0.92% | 1.1만 |
|---|
| 2026.06.30 | ₩70,075 | ₩70,759 | ₩69,754 | ₩70,468 | +0.56% | 2.2만 |
|---|
| 2026.06.29 | ₩69,137 | ₩69,740 | ₩67,595 | ₩69,430 | +0.42% | 2.1만 |
|---|
| 2026.06.26 | ₩68,895 | ₩70,252 | ₩68,895 | ₩69,754 | +1.25% | 8천 |
|---|
| 2026.06.25 | ₩71,738 | ₩71,738 | ₩70,531 | ₩70,672 | -1.49% | 8.3천 |
|---|
| 2026.06.24 | ₩69,847 | ₩69,847 | ₩68,339 | ₩69,180 | -0.96% | 8.5천 |
|---|
| 2026.06.23 | ₩73,870 | ₩73,870 | ₩68,962 | ₩69,123 | -6.43% | 2.4만 |
|---|
| 2026.06.22 | ₩74,272 | ₩74,272 | ₩73,696 | ₩73,877 | -0.53% | 8.3천 |
|---|
| 2026.06.18 | ₩72,811 | ₩73,763 | ₩72,811 | ₩73,562 | +1.03% | 1.4만 |
|---|
| 2026.06.17 | ₩71,698 | ₩72,181 | ₩70,448 | ₩70,448 | -1.74% | 2만 |
|---|
| 2026.06.16 | ₩71,577 | ₩71,752 | ₩70,196 | ₩70,228 | -1.88% | 1.8만 |
|---|
| 2026.06.15 | ₩71,068 | ₩71,416 | ₩70,800 | ₩71,333 | +0.37% | 1.2만 |
|---|
| 2026.06.12 | ₩68,399 | ₩68,661 | ₩67,776 | ₩68,533 | +0.20% | 4천 |
|---|
| 2026.06.11 | ₩66,080 | ₩68,547 | ₩65,657 | ₩68,265 | +3.31% | 2.2만 |
|---|
| 2026.06.10 | ₩66,026 | ₩66,026 | ₩64,216 | ₩64,339 | -2.55% | 8.3천 |
|---|
| 2026.06.09 | ₩65,704 | ₩66,871 | ₩63,693 | ₩65,865 | +0.24% | 9.4천 |
|---|
| 2026.06.08 | ₩66,710 | ₩66,710 | ₩65,583 | ₩65,794 | -1.37% | 1.1만 |
|---|
| 2026.06.05 | ₩69,727 | ₩69,727 | ₩61,681 | ₩64,363 | -7.69% | 1.5만 |
|---|
| 2026.06.04 | ₩69,097 | ₩70,008 | ₩68,795 | ₩69,805 | +1.02% | 1만 |
|---|
| 2026.06.03 | ₩71,349 | ₩71,349 | ₩70,437 | ₩70,688 | -0.93% | 1.7만 |
|---|
| 2026.06.02 | ₩71,510 | ₩71,510 | ₩70,800 | ₩71,403 | -0.15% | 6.3천 |
|---|
| 2026.06.01 | ₩69,620 | ₩71,054 | ₩69,620 | ₩70,743 | +1.61% | 5.9천 |
|---|
| 2026.05.29 | ₩69,284 | ₩69,284 | ₩68,804 | ₩68,842 | -0.64% | 7.3천 |
|---|
| 2026.05.28 | ₩67,608 | ₩69,418 | ₩67,608 | ₩69,365 | +2.60% | 9.5천 |
|---|
| 2026.05.27 | ₩68,962 | ₩68,962 | ₩68,037 | ₩68,191 | -1.12% | 1.8만 |
|---|
| 2026.05.26 | ₩67,715 | ₩68,276 | ₩67,595 | ₩68,276 | +0.83% | 6.2천 |
|---|
| 2026.05.22 | ₩66,039 | ₩66,039 | ₩65,064 | ₩65,064 | -1.48% | 4.6천 |
|---|
| 2026.05.21 | ₩64,403 | ₩65,490 | ₩64,336 | ₩65,382 | +1.52% | 7천 |
|---|
| 2026.05.20 | ₩63,223 | ₩64,538 | ₩63,223 | ₩64,326 | +1.74% | 8.5천 |
|---|
| 2026.05.19 | ₩62,070 | ₩63,425 | ₩61,751 | ₩62,706 | +1.02% | 9.6천 |
|---|
| 2026.05.18 | ₩65,034 | ₩65,034 | ₩63,170 | ₩63,836 | -1.84% | 8.8천 |
|---|
| 2026.05.15 | ₩63,693 | ₩63,968 | ₩63,210 | ₩63,521 | -0.27% | 7.7천 |
|---|
| 2026.05.14 | ₩65,811 | ₩66,240 | ₩65,785 | ₩66,139 | +0.50% | 3.9천 |
|---|
| 2026.05.13 | ₩64,752 | ₩65,583 | ₩64,752 | ₩65,504 | +1.16% | 4.6천 |
|---|
| 2026.05.12 | ₩64,605 | ₩64,605 | ₩62,995 | ₩64,110 | -0.77% | 1.8만 |
|---|
| 2026.05.11 | ₩66,603 | ₩66,656 | ₩66,321 | ₩66,607 | +0.01% | 1.9만 |
|---|
| 2026.05.08 | ₩65,650 | ₩66,529 | ₩65,650 | ₩66,521 | +1.33% | 5.5천 |
|---|
| 2026.05.07 | ₩65,744 | ₩65,744 | ₩64,646 | ₩64,646 | -1.67% | 9.4천 |
|---|
| 2026.05.06 | ₩64,886 | ₩65,503 | ₩64,651 | ₩65,428 | +0.83% | 1.1만 |
|---|
| 2026.05.05 | ₩62,754 | ₩63,532 | ₩62,754 | ₩63,245 | +0.78% | 1.4만 |
|---|
| 2026.05.04 | ₩62,043 | ₩62,164 | ₩61,239 | ₩61,413 | -1.02% | 1만 |
|---|
| 2026.05.01 | ₩61,065 | ₩61,655 | ₩61,065 | ₩61,236 | +0.28% | 5.6천 |
|---|
| 2026.04.30 | ₩60,341 | ₩61,223 | ₩60,072 | ₩61,223 | +1.46% | 7.4천 |
|---|
| 2026.04.29 | ₩60,609 | ₩60,609 | ₩59,816 | ₩59,856 | -1.24% | 4.7천 |
|---|
| 2026.04.28 | ₩60,273 | ₩60,273 | ₩59,871 | ₩60,186 | -0.14% | 1.2만 |
|---|
| 2026.04.27 | ₩61,051 | ₩61,156 | ₩60,890 | ₩61,067 | +0.03% | 6.5천 |
|---|
| 2026.04.24 | ₩60,166 | ₩60,680 | ₩60,166 | ₩60,680 | +0.85% | 3천 |
|---|
| 2026.04.23 | ₩59,871 | ₩59,925 | ₩58,705 | ₩59,171 | -1.17% | 8.5천 |
|---|
| 2026.04.22 | ₩58,772 | ₩60,220 | ₩58,772 | ₩60,106 | +2.27% | 5.1천 |
|---|
| 2026.04.21 | ₩59,402 | ₩60,016 | ₩58,774 | ₩58,774 | -1.06% | 1.5만 |
|---|
| 2026.04.20 | ₩59,670 | ₩59,670 | ₩59,469 | ₩59,572 | -0.16% | 3.8천 |
|---|
| 2026.04.17 | ₩60,475 | ₩60,821 | ₩60,200 | ₩60,290 | -0.31% | 7.3천 |
|---|
| 2026.04.16 | ₩59,228 | ₩59,241 | ₩59,026 | ₩59,211 | -0.03% | 3.9천 |
|---|
| 2026.04.15 | ₩58,597 | ₩59,080 | ₩58,597 | ₩59,069 | +0.81% | 7.9천 |
|---|
| 2026.04.14 | ₩58,664 | ₩59,005 | ₩58,597 | ₩59,005 | +0.58% | 6.9천 |
|---|
| 2026.04.13 | ₩56,666 | ₩57,846 | ₩56,666 | ₩57,846 | +2.08% | 1.1만 |
|---|
| 2026.04.10 | ₩57,189 | ₩57,498 | ₩57,028 | ₩57,254 | +0.11% | 9.3천 |
|---|
| 2026.04.09 | ₩56,070 | ₩56,972 | ₩56,070 | ₩56,972 | +1.61% | 1.8만 |
|---|
| 2026.04.08 | ₩57,739 | ₩57,739 | ₩56,801 | ₩57,183 | -0.96% | 1.1만 |
|---|
| 2026.04.07 | ₩53,408 | ₩53,770 | ₩52,845 | ₩53,757 | +0.65% | 1.1만 |
|---|
| 2026.04.06 | ₩53,046 | ₩53,556 | ₩53,046 | ₩53,556 | +0.96% | 1만 |
|---|
| 2026.04.02 | ₩53,448 | ₩53,448 | ₩51,732 | ₩52,684 | -1.43% | 1.2만 |
|---|
| 2026.04.01 | ₩53,502 | ₩53,877 | ₩52,872 | ₩53,459 | -0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩50,284 | ₩52,429 | ₩50,284 | ₩52,402 | +4.21% | 7.9천 |
|---|
| 2026.03.30 | ₩51,035 | ₩51,142 | ₩50,123 | ₩50,463 | -1.12% | 3.4만 |
|---|
| 2026.03.27 | ₩51,906 | ₩51,906 | ₩51,035 | ₩51,260 | -1.25% | 1.2만 |
|---|
| 2026.03.26 | ₩52,443 | ₩52,711 | ₩51,316 | ₩51,410 | -1.97% | 1.1만 |
|---|
| 2026.03.25 | ₩53,864 | ₩53,864 | ₩53,274 | ₩53,510 | -0.66% | 9.5천 |
|---|
| 2026.03.24 | ₩52,362 | ₩53,189 | ₩52,362 | ₩52,778 | +0.79% | 7.7천 |
|---|
| 2026.03.23 | ₩53,609 | ₩54,253 | ₩53,180 | ₩54,070 | +0.86% | 1.4만 |
|---|
| 2026.03.20 | ₩53,059 | ₩53,059 | ₩51,450 | ₩51,705 | -2.55% | 4.9천 |
|---|
| 2026.03.19 | ₩52,536 | ₩53,877 | ₩52,416 | ₩53,877 | +2.55% | 1.3만 |
|---|
| 2026.03.18 | ₩54,615 | ₩54,615 | ₩53,628 | ₩53,628 | -1.81% | 6.1천 |
|---|
| 2026.03.17 | ₩55,035 | ₩55,035 | ₩54,521 | ₩54,776 | -0.47% | 4.5천 |
|---|
| 2026.03.16 | ₩53,395 | ₩54,306 | ₩53,395 | ₩54,171 | +1.45% | 1.9만 |
|---|
| 2026.03.13 | ₩53,837 | ₩53,837 | ₩52,309 | ₩52,309 | -2.84% | 1.1만 |
|---|
| 2026.03.12 | ₩53,636 | ₩53,737 | ₩52,443 | ₩52,550 | -2.03% | 8.5천 |
|---|
| 2026.03.11 | ₩54,883 | ₩55,178 | ₩54,615 | ₩54,816 | -0.12% | 1.3만 |
|---|
| 2026.03.10 | ₩54,682 | ₩55,848 | ₩54,548 | ₩54,762 | +0.15% | 2.3만 |
|---|
| 2026.03.09 | ₩52,644 | ₩54,615 | ₩52,027 | ₩54,534 | +3.59% | 1.8만 |
|---|
| 2026.03.06 | ₩53,167 | ₩53,703 | ₩52,295 | ₩53,314 | +0.28% | 9천 |
|---|
| 2026.03.05 | ₩54,937 | ₩54,937 | ₩53,368 | ₩53,958 | -1.78% | 1.4만 |
|---|
| 2026.03.04 | ₩55,205 | ₩55,983 | ₩54,695 | ₩55,488 | +0.51% | 2.4만 |
|---|
| 2026.03.03 | ₩54,642 | ₩54,829 | ₩52,899 | ₩54,620 | -0.04% | 1.2만 |
|---|
| 2026.03.02 | ₩57,766 | ₩58,428 | ₩57,572 | ₩57,955 | +0.33% | 1만 |
|---|
| 2026.02.27 | ₩58,731 | ₩59,080 | ₩58,731 | ₩59,000 | +0.46% | 9.5천 |
|---|
| 2026.02.26 | ₩60,046 | ₩60,046 | ₩58,584 | ₩59,214 | -1.38% | 7.4천 |
|---|
| 2026.02.25 | ₩59,268 | ₩59,938 | ₩59,134 | ₩59,241 | -0.05% | 6.8천 |
|---|
| 2026.02.24 | ₩58,182 | ₩58,772 | ₩58,182 | ₩58,463 | +0.48% | 7.9천 |
|---|
| 2026.02.23 | ₩57,779 | ₩57,779 | ₩57,122 | ₩57,208 | -0.99% | 8.9천 |
|---|
| 2026.02.20 | ₩57,122 | ₩58,034 | ₩57,055 | ₩57,887 | +1.34% | 7.6천 |
|---|
| 2026.02.19 | ₩56,385 | ₩56,465 | ₩56,090 | ₩56,331 | -0.10% | 4.9천 |
|---|
| 2026.02.18 | ₩56,586 | ₩57,028 | ₩56,412 | ₩56,701 | +0.20% | 5.8천 |
|---|
| 2026.02.17 | ₩56,224 | ₩56,331 | ₩55,614 | ₩56,050 | -0.31% | 1.8만 |
|---|
| 2026.02.13 | ₩55,916 | ₩56,687 | ₩55,916 | ₩56,605 | +1.23% | 6.1천 |
|---|
| 2026.02.12 | ₩57,163 | ₩57,364 | ₩56,184 | ₩56,194 | -1.69% | 1.2만 |
|---|
| 2026.02.11 | ₩56,318 | ₩56,657 | ₩55,956 | ₩56,657 | +0.60% | 1만 |
|---|
| 2026.02.10 | ₩55,513 | ₩55,688 | ₩55,473 | ₩55,607 | +0.17% | 7.4천 |
|---|
| 2026.02.09 | ₩54,883 | ₩55,500 | ₩54,816 | ₩55,312 | +0.78% | 4.6천 |
|---|
| 2026.02.06 | ₩54,548 | ₩54,922 | ₩54,383 | ₩54,922 | +0.69% | 7.8천 |
|---|
| 2026.02.05 | ₩53,837 | ₩53,837 | ₩53,026 | ₩53,489 | -0.65% | 1만 |
|---|
| 2026.02.04 | ₩54,843 | ₩54,843 | ₩53,530 | ₩53,716 | -2.05% | 8.5천 |
|---|
| 2026.02.03 | ₩54,870 | ₩55,021 | ₩54,159 | ₩54,668 | -0.37% | 9.5천 |
|---|
| 2026.02.02 | ₩53,140 | ₩54,038 | ₩53,140 | ₩53,943 | +1.51% | 1.7만 |
|---|
| 2026.01.30 | ₩54,695 | ₩54,695 | ₩53,194 | ₩53,529 | -2.13% | 1만 |
|---|
| 2026.01.29 | ₩55,299 | ₩55,299 | ₩53,569 | ₩54,449 | -1.54% | 1.8만 |
|---|
| 2026.01.28 | ₩54,950 | ₩55,004 | ₩54,497 | ₩54,829 | -0.22% | 1만 |
|---|
| 2026.01.27 | ₩54,038 | ₩54,655 | ₩54,038 | ₩54,655 | +1.14% | 1만 |
|---|
| 2026.01.26 | ₩53,341 | ₩53,348 | ₩53,086 | ₩53,086 | -0.48% | 7.9천 |
|---|
| 2026.01.23 | ₩52,630 | ₩53,140 | ₩52,604 | ₩53,140 | +0.97% | 5.2천 |
|---|
| 2026.01.22 | ₩52,577 | ₩52,791 | ₩52,483 | ₩52,657 | +0.15% | 1.5만 |
|---|
| 2026.01.21 | ₩51,933 | ₩52,483 | ₩51,933 | ₩52,309 | +0.72% | 8.1천 |
|---|
| 2026.01.20 | ₩51,450 | ₩51,658 | ₩51,209 | ₩51,330 | -0.23% | 1.5만 |
|---|
| 2026.01.16 | ₩51,799 | ₩51,799 | ₩51,464 | ₩51,651 | -0.28% | 3.8천 |
|---|
| 2026.01.15 | ₩51,623 | ₩51,799 | ₩51,544 | ₩51,678 | +0.11% | 1.2만 |
|---|
| 2026.01.14 | ₩51,155 | ₩51,182 | ₩50,902 | ₩51,182 | +0.05% | 7.7천 |
|---|
| 2026.01.13 | ₩51,142 | ₩51,142 | ₩50,887 | ₩50,887 | -0.50% | 3.3천 |
|---|
| 2026.01.12 | ₩50,820 | ₩51,196 | ₩50,820 | ₩51,155 | +0.66% | 6.6천 |
|---|
| 2026.01.09 | ₩50,793 | ₩50,914 | ₩50,622 | ₩50,807 | +0.03% | 5.8천 |
|---|
| 2026.01.08 | ₩50,579 | ₩50,592 | ₩50,324 | ₩50,471 | -0.21% | 5.5천 |
|---|
| 2026.01.07 | ₩50,941 | ₩50,941 | ₩50,592 | ₩50,659 | -0.55% | 2.7천 |
|---|
| 2026.01.06 | ₩50,673 | ₩50,891 | ₩50,673 | ₩50,874 | +0.40% | 6.4천 |
|---|
| 2026.01.05 | ₩49,922 | ₩50,404 | ₩49,922 | ₩50,257 | +0.67% | 7.6천 |
|---|
| 2026.01.02 | ₩49,131 | ₩49,667 | ₩49,131 | ₩49,558 | +0.87% | 7.3천 |
|---|
| 2025.12.31 | ₩48,500 | ₩48,500 | ₩48,138 | ₩48,164 | -0.69% | 5.7천 |
|---|
| 2025.12.30 | ₩48,205 | ₩48,474 | ₩48,205 | ₩48,433 | +0.47% | 3.2천 |
|---|
| 2025.12.29 | ₩48,071 | ₩48,272 | ₩47,937 | ₩47,964 | -0.22% | 1.3만 |
|---|
| 2025.12.26 | ₩47,884 | ₩47,910 | ₩47,615 | ₩47,909 | +0.05% | 4.2천 |
|---|
| 2025.12.24 | ₩47,696 | ₩47,744 | ₩47,589 | ₩47,589 | -0.22% | 2.7천 |
|---|
| 2025.12.23 | ₩47,240 | ₩47,548 | ₩47,200 | ₩47,521 | +0.60% | 9천 |
|---|
| 2025.12.22 | ₩47,025 | ₩47,200 | ₩47,025 | ₩47,079 | +0.11% | 3.5천 |
|---|
| 2025.12.19 | ₩46,905 | ₩46,958 | ₩46,823 | ₩46,823 | -0.17% | 5.1천 |
|---|
| 2025.12.18 | ₩46,409 | ₩46,677 | ₩46,315 | ₩46,462 | +0.12% | 6.6천 |
|---|
| 2025.12.17 | ₩46,409 | ₩46,409 | ₩45,758 | ₩45,780 | -1.36% | 5.8천 |
|---|
| 2025.12.16 | ₩46,087 | ₩46,248 | ₩46,087 | ₩46,167 | +0.17% | 5.8천 |
|---|
| 2025.12.15 | ₩46,757 | ₩46,757 | ₩46,395 | ₩46,462 | -0.63% | 9.3천 |
|---|
| 2025.12.12 | ₩46,958 | ₩47,066 | ₩46,462 | ₩46,501 | -0.97% | 1.1만 |
|---|
| 2025.12.11 | ₩47,347 | ₩47,347 | ₩47,106 | ₩47,226 | -0.25% | 5.9천 |
|---|
| 2025.12.10 | ₩47,294 | ₩47,681 | ₩47,226 | ₩47,681 | +0.82% | 6.6천 |
|---|
| 2025.12.09 | ₩47,133 | ₩47,173 | ₩47,106 | ₩47,106 | -0.06% | 4.3천 |
|---|
| 2025.12.08 | ₩47,173 | ₩47,173 | ₩46,891 | ₩46,932 | -0.51% | 6.2천 |
|---|
| 2025.12.05 | ₩47,294 | ₩47,495 | ₩46,864 | ₩47,066 | -0.48% | 4.7천 |
|---|
| 2025.12.04 | ₩46,663 | ₩46,771 | ₩46,610 | ₩46,690 | +0.06% | 7.7천 |
|---|
| 2025.12.03 | ₩46,516 | ₩46,677 | ₩46,516 | ₩46,635 | +0.26% | 2.2천 |
|---|
| 2025.12.02 | ₩46,516 | ₩46,677 | ₩46,382 | ₩46,677 | +0.35% | 6.8천 |
|---|
| 2025.12.01 | ₩46,368 | ₩46,523 | ₩46,261 | ₩46,274 | -0.20% | 5.7천 |
|---|
| 2025.11.28 | ₩46,536 | ₩46,690 | ₩46,449 | ₩46,592 | +0.12% | 1.7천 |
|---|
| 2025.11.26 | ₩46,489 | ₩46,643 | ₩46,449 | ₩46,643 | +0.33% | 3.1천 |
|---|
| 2025.11.25 | ₩45,832 | ₩45,979 | ₩45,591 | ₩45,979 | +0.32% | 4.3천 |
|---|
| 2025.11.24 | ₩45,356 | ₩45,845 | ₩45,356 | ₩45,765 | +0.90% | 5.7천 |
|---|
| 2025.11.21 | ₩45,282 | ₩45,756 | ₩45,037 | ₩45,599 | +0.70% | 7.3천 |
|---|
| 2025.11.20 | ₩46,650 | ₩46,737 | ₩45,662 | ₩45,662 | -2.12% | 6.9천 |
|---|
| 2025.11.19 | ₩46,422 | ₩46,422 | ₩46,032 | ₩46,191 | -0.50% | 3.7천 |
|---|
| 2025.11.18 | ₩46,167 | ₩46,454 | ₩46,006 | ₩46,248 | +0.17% | 7.2천 |
|---|
| 2025.11.17 | ₩46,838 | ₩46,945 | ₩46,355 | ₩46,427 | -0.88% | 6.2천 |
|---|
| 2025.11.14 | ₩46,717 | ₩47,032 | ₩46,717 | ₩46,953 | +0.51% | 4.1천 |
|---|
| 2025.11.13 | ₩47,320 | ₩47,320 | ₩46,650 | ₩46,662 | -1.39% | 6.4천 |
|---|
| 2025.11.12 | ₩47,602 | ₩47,602 | ₩47,362 | ₩47,448 | -0.32% | 5.2천 |
|---|
| 2025.11.11 | ₩47,294 | ₩47,562 | ₩47,294 | ₩47,508 | +0.45% | 7.7천 |
|---|
| 2025.11.10 | ₩47,066 | ₩47,361 | ₩46,972 | ₩47,361 | +0.63% | 7.4천 |
|---|
| 2025.11.07 | ₩45,993 | ₩46,493 | ₩45,993 | ₩46,493 | +1.09% | 5.3천 |
|---|
| 2025.11.06 | ₩46,999 | ₩47,099 | ₩46,516 | ₩46,543 | -0.97% | 6.6천 |
|---|
| 2025.11.05 | ₩46,717 | ₩47,414 | ₩46,717 | ₩47,414 | +1.49% | 7.4천 |
|---|
| 2025.11.04 | ₩47,052 | ₩47,298 | ₩46,925 | ₩46,925 | -0.27% | 3.5천 |
|---|
| 2025.11.03 | ₩47,924 | ₩48,058 | ₩47,870 | ₩47,991 | +0.14% | 7.3천 |
|---|
| 2025.10.31 | ₩47,790 | ₩47,790 | ₩47,347 | ₩47,481 | -0.65% | 5.8천 |
|---|
| 2025.10.30 | ₩47,387 | ₩47,508 | ₩47,318 | ₩47,318 | -0.15% | 8.2천 |
|---|
| 2025.10.29 | ₩48,004 | ₩48,071 | ₩47,709 | ₩47,763 | -0.50% | 5.7천 |
|---|
| 2025.10.28 | ₩46,999 | ₩47,468 | ₩46,999 | ₩47,416 | +0.89% | 5.7천 |
|---|
| 2025.10.27 | ₩47,146 | ₩47,387 | ₩47,146 | ₩47,300 | +0.33% | 6.1천 |
|---|
| 2025.10.24 | ₩46,864 | ₩47,143 | ₩46,851 | ₩46,948 | +0.18% | 5.6천 |
|---|
| 2025.10.23 | ₩46,502 | ₩46,771 | ₩45,255 | ₩46,693 | +0.41% | 3.5천 |
|---|
| 2025.10.22 | ₩46,604 | ₩46,604 | ₩46,395 | ₩46,500 | -0.22% | 5.3천 |
|---|
| 2025.10.21 | ₩46,663 | ₩46,663 | ₩46,315 | ₩46,458 | -0.44% | 5.4천 |
|---|
| 2025.10.20 | ₩46,704 | ₩47,200 | ₩46,704 | ₩47,200 | +1.06% | 1만 |
|---|
| 2025.10.17 | ₩46,529 | ₩46,596 | ₩46,026 | ₩46,368 | -0.35% | 1.3만 |
|---|
| 2025.10.16 | ₩46,181 | ₩46,520 | ₩45,027 | ₩46,304 | +0.27% | 9.7천 |
|---|
| 2025.10.15 | ₩45,825 | ₩45,886 | ₩44,464 | ₩45,884 | +0.13% | 9.3천 |
|---|
| 2025.10.14 | ₩44,585 | ₩45,094 | ₩44,585 | ₩44,923 | +0.76% | 5천 |
|---|
| 2025.10.13 | ₩45,054 | ₩45,336 | ₩45,054 | ₩45,262 | +0.46% | 6.4천 |
|---|
| 2025.10.10 | ₩45,363 | ₩45,376 | ₩43,016 | ₩44,091 | -2.80% | 4천 |
|---|