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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩69,603 | ₩70,468 | ₩65,258 | ₩66,512 | -4.44% | 11.2만 |
| 2026.09.28–2026.10.02 | ₩68,168 | ₩68,168 | ₩65,875 | ₩67,972 | -0.29% | 5.7만 |
| 2026.09.21–2026.09.25 | ₩68,946 | ₩70,024 | ₩67,940 | ₩69,135 | +0.27% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩66,331 | ₩67,755 | ₩65,714 | ₩67,687 | +2.04% | 6만 |
| 2026.09.08–2026.09.11 | ₩70,005 | ₩72,017 | ₩67,719 | ₩68,828 | -1.68% | 10.7만 |
| 2026.08.31–2026.09.04 | ₩67,337 | ₩68,959 | ₩66,599 | ₩68,946 | +2.39% | 2.4만 |
| 2026.08.24–2026.08.28 | ₩65,741 | ₩68,141 | ₩65,379 | ₩66,894 | +1.75% | 2.8만 |
| 2026.08.17–2026.08.21 | ₩67,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,007 |
| ₩64,601 |
| ₩67,028 |
| -0.60% |
| 4.7만 |
| 2026.08.10–2026.08.14 | ₩63,689 | ₩66,854 | ₩63,608 | ₩66,415 | +4.28% | 3만 |
|---|
| 2026.08.03–2026.08.07 | ₩62,120 | ₩65,312 | ₩60,671 | ₩64,406 | +3.68% | 3.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,474 | ₩63,494 | ₩58,637 | ₩62,903 | -0.90% | 5.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,327 | ₩66,452 | ₩62,375 | ₩62,522 | -1.27% | 3.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,177 | ₩65,982 | ₩61,208 | ₩62,896 | -3.50% | 6.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,329 | ₩69,295 | ₩65,218 | ₩67,452 | -1.28% | 8.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,147 | ₩70,770 | ₩65,707 | ₩66,264 | -4.17% | 6만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,284 | ₩74,284 | ₩68,349 | ₩69,764 | -6.08% | 5.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,078 | ₩73,774 | ₩70,207 | ₩73,573 | +3.51% | 6.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,720 | ₩68,671 | ₩63,702 | ₩68,544 | +2.73% | 5.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,630 | ₩71,521 | ₩61,691 | ₩64,373 | -7.55% | 5.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,726 | ₩69,429 | ₩67,605 | ₩68,852 | +1.66% | 4.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,043 | ₩66,049 | ₩61,760 | ₩65,074 | +0.05% | 3.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,612 | ₩66,666 | ₩63,005 | ₩63,531 | -4.63% | 5.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩62,053 | ₩66,539 | ₩61,248 | ₩66,531 | +7.22% | 5만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,060 | ₩61,664 | ₩59,825 | ₩61,245 | +0.30% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,679 | ₩60,689 | ₩58,713 | ₩60,689 | +1.69% | 3.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,675 | ₩60,830 | ₩56,675 | ₩60,299 | +6.39% | 3.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,054 | ₩57,748 | ₩52,853 | ₩57,262 | +7.93% | 5.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,042 | ₩53,885 | ₩50,130 | ₩52,692 | +3.23% | 8.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,617 | ₩54,261 | ₩51,042 | ₩51,268 | -4.38% | 5.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,403 | ₩55,043 | ₩51,458 | ₩51,713 | -3.16% | 4.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,652 | ₩55,857 | ₩52,035 | ₩52,316 | -0.64% | 7.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,775 | ₩58,437 | ₩52,303 | ₩53,322 | -7.71% | 6.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,788 | ₩60,054 | ₩57,131 | ₩59,008 | +2.11% | 4.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,232 | ₩58,043 | ₩55,622 | ₩57,895 | +2.96% | 3.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,891 | ₩57,372 | ₩54,824 | ₩56,613 | +3.14% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩53,148 | ₩55,029 | ₩53,034 | ₩54,930 | +3.35% | 5.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,349 | ₩55,307 | ₩53,094 | ₩53,537 | +0.35% | 5.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,458 | ₩53,148 | ₩51,217 | ₩53,148 | +3.28% | 4.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,828 | ₩51,807 | ₩50,828 | ₩51,659 | +1.64% | 3.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,929 | ₩50,948 | ₩49,929 | ₩50,814 | +1.77% | 2.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,078 | ₩49,674 | ₩47,944 | ₩49,566 | +3.09% | 2.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,032 | ₩47,918 | ₩47,032 | ₩47,916 | +1.88% | 1.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,764 | ₩46,965 | ₩45,765 | ₩46,830 | +0.14% | 3.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,180 | ₩47,688 | ₩46,469 | ₩46,508 | -1.42% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,375 | ₩47,502 | ₩46,268 | ₩47,073 | +1.50% | 2.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,363 | ₩46,697 | ₩45,363 | ₩46,599 | +2.73% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,845 | ₩46,952 | ₩45,044 | ₩45,605 | -2.65% | 3.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,073 | ₩47,609 | ₩46,657 | ₩46,960 | -0.24% | 3.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,931 | ₩48,065 | ₩46,000 | ₩46,500 | -2.99% | 3만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,153 | ₩48,078 | ₩47,006 | ₩47,488 | +0.71% | 3.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,711 | ₩47,207 | ₩45,262 | ₩46,955 | +0.52% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,061 | ₩46,603 | ₩44,471 | ₩46,375 | +2.92% | 4.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,369 | ₩45,383 | ₩43,022 | ₩44,098 | -2.80% | 4천 |
|---|