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 | ₩66,024 | ₩66,164 | ₩65,238 | ₩66,164 | +0.21% | 4.2천 |
| 2026.10.08 | ₩66,170 | ₩66,170 | ₩64,916 | ₩65,183 | -1.49% | 1.9만 |
| 2026.10.07 | ₩66,691 | ₩67,358 | ₩66,557 | ₩67,154 | +0.69% | 3.4만 |
| 2026.10.06 | ₩68,492 | ₩68,505 | ₩67,771 | ₩67,771 | -1.05% | 9.3천 |
| 2026.10.05 | ₩69,239 | ₩70,099 | ₩68,505 | ₩69,359 | +0.17% | 4.6만 |
| 2026.10.02 | ₩67,384 | ₩67,718 | ₩67,184 | ₩67,617 | +0.34% | 6.3천 |
| 2026.10.01 | ₩66,424 | ₩66,424 | ₩65,530 | ₩66,402 | -0.03% | 2.1만 |
| 2026.09.30 | ₩66,357 | ₩66,491 | ₩65,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,905 |
| -0.68% |
| 1.6만 |
| 2026.09.29 | ₩66,611 | ₩67,011 | ₩66,504 | ₩66,757 | +0.22% | 9.5천 |
|---|
| 2026.09.28 | ₩67,811 | ₩67,811 | ₩65,957 | ₩66,949 | -1.27% | 4.8천 |
|---|
| 2026.09.25 | ₩68,118 | ₩68,819 | ₩68,118 | ₩68,773 | +0.96% | 2.5천 |
|---|
| 2026.09.24 | ₩68,011 | ₩68,131 | ₩67,584 | ₩67,682 | -0.48% | 3.7천 |
|---|
| 2026.09.23 | ₩69,185 | ₩69,185 | ₩68,226 | ₩68,226 | -1.39% | 3.6천 |
|---|
| 2026.09.22 | ₩68,732 | ₩69,658 | ₩68,732 | ₩69,658 | +1.35% | 7.7천 |
|---|
| 2026.09.21 | ₩68,585 | ₩69,546 | ₩68,585 | ₩69,400 | +1.19% | 4.5천 |
|---|
| 2026.09.18 | ₩67,278 | ₩67,332 | ₩66,671 | ₩67,332 | +0.08% | 4.2천 |
|---|
| 2026.09.17 | ₩67,171 | ₩67,400 | ₩67,064 | ₩67,400 | +0.34% | 3.4천 |
|---|
| 2026.09.16 | ₩66,691 | ₩66,811 | ₩65,370 | ₩65,795 | -1.34% | 5.4천 |
|---|
| 2026.09.15 | ₩65,930 | ₩65,990 | ₩65,383 | ₩65,675 | -0.39% | 3.5천 |
|---|
| 2026.09.14 | ₩65,984 | ₩66,360 | ₩65,530 | ₩65,770 | -0.32% | 4.4만 |
|---|
| 2026.09.11 | ₩68,625 | ₩68,638 | ₩68,225 | ₩68,468 | -0.23% | 2.1만 |
|---|
| 2026.09.10 | ₩67,838 | ₩67,838 | ₩67,364 | ₩67,400 | -0.65% | 4.6천 |
|---|
| 2026.09.09 | ₩69,506 | ₩69,506 | ₩68,804 | ₩69,052 | -0.65% | 1.9만 |
|---|
| 2026.09.08 | ₩69,639 | ₩71,640 | ₩69,212 | ₩69,345 | -0.42% | 6.3만 |
|---|
| 2026.09.04 | ₩67,584 | ₩68,598 | ₩67,584 | ₩68,585 | +1.48% | 5.1천 |
|---|
| 2026.09.03 | ₩66,504 | ₩67,464 | ₩66,504 | ₩67,344 | +1.26% | 7.2천 |
|---|
| 2026.09.02 | ₩66,837 | ₩66,897 | ₩66,437 | ₩66,812 | -0.04% | 5.4천 |
|---|
| 2026.09.01 | ₩66,691 | ₩66,931 | ₩66,250 | ₩66,350 | -0.51% | 2.9천 |
|---|
| 2026.08.31 | ₩66,984 | ₩66,984 | ₩66,484 | ₩66,752 | -0.35% | 3.4천 |
|---|
| 2026.08.28 | ₩67,371 | ₩67,371 | ₩66,491 | ₩66,544 | -1.23% | 2.8천 |
|---|
| 2026.08.27 | ₩67,504 | ₩67,785 | ₩66,851 | ₩67,152 | -0.52% | 5.8천 |
|---|
| 2026.08.26 | ₩67,131 | ₩67,131 | ₩66,637 | ₩66,767 | -0.54% | 4천 |
|---|
| 2026.08.25 | ₩66,491 | ₩66,811 | ₩66,370 | ₩66,801 | +0.47% | 8.6천 |
|---|
| 2026.08.24 | ₩65,397 | ₩65,597 | ₩65,036 | ₩65,261 | -0.21% | 6.7천 |
|---|
| 2026.08.21 | ₩66,704 | ₩66,877 | ₩66,544 | ₩66,677 | -0.04% | 1.1만 |
|---|
| 2026.08.20 | ₩65,824 | ₩65,930 | ₩65,610 | ₩65,747 | -0.12% | 5.5천 |
|---|
| 2026.08.19 | ₩65,637 | ₩65,637 | ₩64,796 | ₩64,980 | -1.00% | 4.5천 |
|---|
| 2026.08.18 | ₩65,423 | ₩65,423 | ₩64,263 | ₩64,369 | -1.61% | 1.1만 |
|---|
| 2026.08.17 | ₩67,078 | ₩67,651 | ₩66,811 | ₩66,944 | -0.20% | 1.5만 |
|---|
| 2026.08.14 | ₩66,437 | ₩66,437 | ₩65,944 | ₩66,068 | -0.56% | 4.2천 |
|---|
| 2026.08.13 | ₩66,037 | ₩66,504 | ₩66,037 | ₩66,302 | +0.40% | 6.5천 |
|---|
| 2026.08.12 | ₩65,877 | ₩65,894 | ₩65,450 | ₩65,805 | -0.11% | 7천 |
|---|
| 2026.08.11 | ₩64,303 | ₩64,396 | ₩63,929 | ₩64,041 | -0.41% | 7천 |
|---|
| 2026.08.10 | ₩63,355 | ₩63,489 | ₩63,275 | ₩63,359 | +0.01% | 5.2천 |
|---|
| 2026.08.07 | ₩64,103 | ₩64,403 | ₩63,169 | ₩64,069 | -0.05% | 6.6천 |
|---|
| 2026.08.06 | ₩63,089 | ₩63,856 | ₩60,354 | ₩63,462 | +0.59% | 4.9천 |
|---|
| 2026.08.05 | ₩64,650 | ₩64,796 | ₩64,329 | ₩64,369 | -0.43% | 9.4천 |
|---|
| 2026.08.04 | ₩63,849 | ₩64,970 | ₩63,782 | ₩64,856 | +1.58% | 7천 |
|---|
| 2026.08.03 | ₩61,795 | ₩62,875 | ₩61,614 | ₩62,768 | +1.58% | 5.9천 |
|---|
| 2026.07.31 | ₩60,034 | ₩62,942 | ₩60,034 | ₩62,574 | +4.23% | 8.5천 |
|---|
| 2026.07.30 | ₩60,140 | ₩61,544 | ₩59,713 | ₩60,794 | +1.09% | 1.5만 |
|---|
| 2026.07.29 | ₩59,593 | ₩60,140 | ₩58,330 | ₩58,330 | -2.12% | 9.2천 |
|---|
| 2026.07.28 | ₩60,274 | ₩60,747 | ₩60,034 | ₩60,300 | +0.04% | 6천 |
|---|
| 2026.07.27 | ₩63,142 | ₩63,162 | ₩61,408 | ₩62,231 | -1.44% | 1.5만 |
|---|
| 2026.07.24 | ₩63,002 | ₩63,002 | ₩62,048 | ₩62,195 | -1.28% | 5.8천 |
|---|
| 2026.07.23 | ₩64,009 | ₩64,256 | ₩63,395 | ₩63,917 | -0.14% | 7.8천 |
|---|
| 2026.07.22 | ₩65,437 | ₩65,437 | ₩64,169 | ₩64,209 | -1.88% | 8.1천 |
|---|
| 2026.07.21 | ₩64,423 | ₩66,104 | ₩64,049 | ₩65,690 | +1.97% | 6.5천 |
|---|
| 2026.07.20 | ₩62,995 | ₩63,222 | ₩62,232 | ₩62,232 | -1.21% | 6.8천 |
|---|
| 2026.07.17 | ₩60,887 | ₩63,059 | ₩60,887 | ₩62,567 | +2.76% | 2.9만 |
|---|
| 2026.07.16 | ₩63,609 | ₩63,609 | ₩62,622 | ₩62,756 | -1.34% | 1.3만 |
|---|
| 2026.07.15 | ₩65,423 | ₩65,423 | ₩63,702 | ₩64,807 | -0.94% | 7.4천 |
|---|
| 2026.07.14 | ₩65,223 | ₩65,637 | ₩65,076 | ₩65,403 | +0.28% | 1.4만 |
|---|
| 2026.07.13 | ₩64,836 | ₩64,883 | ₩63,849 | ₩63,973 | -1.33% | 5.4천 |
|---|
| 2026.07.10 | ₩66,797 | ₩67,211 | ₩66,197 | ₩67,099 | +0.45% | 1.7만 |
|---|
| 2026.07.09 | ₩67,144 | ₩67,198 | ₩66,611 | ₩66,799 | -0.51% | 6.6천 |
|---|
| 2026.07.08 | ₩65,690 | ₩66,511 | ₩64,876 | ₩66,511 | +1.25% | 8.9천 |
|---|
| 2026.07.07 | ₩66,771 | ₩66,771 | ₩65,477 | ₩66,104 | -1.00% | 9.4천 |
|---|
| 2026.07.06 | ₩67,971 | ₩68,932 | ₩67,971 | ₩68,622 | +0.96% | 4만 |
|---|
| 2026.07.02 | ₩68,011 | ₩68,011 | ₩65,363 | ₩65,917 | -3.08% | 6.7천 |
|---|
| 2026.07.01 | ₩68,238 | ₩68,238 | ₩67,544 | ₩67,613 | -0.92% | 1.1만 |
|---|
| 2026.06.30 | ₩69,719 | ₩70,399 | ₩69,399 | ₩70,110 | +0.56% | 2.2만 |
|---|
| 2026.06.29 | ₩68,785 | ₩69,385 | ₩67,251 | ₩69,077 | +0.42% | 2.1만 |
|---|
| 2026.06.26 | ₩68,545 | ₩69,895 | ₩68,545 | ₩69,399 | +1.25% | 8천 |
|---|
| 2026.06.25 | ₩71,373 | ₩71,373 | ₩70,173 | ₩70,313 | -1.49% | 8.3천 |
|---|
| 2026.06.24 | ₩69,492 | ₩69,492 | ₩67,991 | ₩68,828 | -0.96% | 8.5천 |
|---|
| 2026.06.23 | ₩73,494 | ₩73,494 | ₩68,612 | ₩68,772 | -6.43% | 2.4만 |
|---|
| 2026.06.22 | ₩73,895 | ₩73,895 | ₩73,321 | ₩73,501 | -0.53% | 8.3천 |
|---|
| 2026.06.18 | ₩72,441 | ₩73,388 | ₩72,441 | ₩73,188 | +1.03% | 1.4만 |
|---|
| 2026.06.17 | ₩71,333 | ₩71,814 | ₩70,090 | ₩70,090 | -1.74% | 2만 |
|---|
| 2026.06.16 | ₩71,213 | ₩71,387 | ₩69,839 | ₩69,871 | -1.88% | 1.8만 |
|---|
| 2026.06.15 | ₩70,706 | ₩71,053 | ₩70,439 | ₩70,970 | +0.37% | 1.2만 |
|---|
| 2026.06.12 | ₩68,051 | ₩68,312 | ₩67,431 | ₩68,185 | +0.20% | 4천 |
|---|
| 2026.06.11 | ₩65,743 | ₩68,198 | ₩65,323 | ₩67,918 | +3.31% | 2.2만 |
|---|
| 2026.06.10 | ₩65,690 | ₩65,690 | ₩63,889 | ₩64,012 | -2.55% | 8.3천 |
|---|
| 2026.06.09 | ₩65,370 | ₩66,531 | ₩63,369 | ₩65,530 | +0.24% | 9.4천 |
|---|
| 2026.06.08 | ₩66,370 | ₩66,370 | ₩65,250 | ₩65,459 | -1.37% | 1.1만 |
|---|
| 2026.06.05 | ₩69,372 | ₩69,372 | ₩61,368 | ₩64,036 | -7.69% | 1.5만 |
|---|
| 2026.06.04 | ₩68,745 | ₩69,652 | ₩68,445 | ₩69,450 | +1.02% | 1만 |
|---|
| 2026.06.03 | ₩70,986 | ₩70,986 | ₩70,079 | ₩70,329 | -0.93% | 1.7만 |
|---|
| 2026.06.02 | ₩71,146 | ₩71,146 | ₩70,439 | ₩71,040 | -0.15% | 6.3천 |
|---|
| 2026.06.01 | ₩69,265 | ₩70,693 | ₩69,265 | ₩70,383 | +1.61% | 5.9천 |
|---|
| 2026.05.29 | ₩68,932 | ₩68,932 | ₩68,454 | ₩68,492 | -0.64% | 7.3천 |
|---|
| 2026.05.28 | ₩67,264 | ₩69,065 | ₩67,264 | ₩69,012 | +2.60% | 9.5천 |
|---|
| 2026.05.27 | ₩68,612 | ₩68,612 | ₩67,691 | ₩67,845 | -1.12% | 1.8만 |
|---|
| 2026.05.26 | ₩67,371 | ₩67,929 | ₩67,251 | ₩67,929 | +0.83% | 6.2천 |
|---|
| 2026.05.22 | ₩65,703 | ₩65,703 | ₩64,734 | ₩64,734 | -1.48% | 4.6천 |
|---|
| 2026.05.21 | ₩64,076 | ₩65,156 | ₩64,009 | ₩65,050 | +1.52% | 7천 |
|---|
| 2026.05.20 | ₩62,902 | ₩64,209 | ₩62,902 | ₩63,998 | +1.74% | 8.5천 |
|---|
| 2026.05.19 | ₩61,755 | ₩63,102 | ₩61,437 | ₩62,387 | +1.02% | 9.6천 |
|---|
| 2026.05.18 | ₩64,703 | ₩64,703 | ₩62,849 | ₩63,512 | -1.84% | 8.8천 |
|---|
| 2026.05.15 | ₩63,369 | ₩63,642 | ₩62,889 | ₩63,198 | -0.27% | 7.7천 |
|---|
| 2026.05.14 | ₩65,477 | ₩65,904 | ₩65,450 | ₩65,802 | +0.50% | 3.9천 |
|---|
| 2026.05.13 | ₩64,423 | ₩65,250 | ₩64,423 | ₩65,171 | +1.16% | 4.6천 |
|---|
| 2026.05.12 | ₩64,276 | ₩64,276 | ₩62,675 | ₩63,784 | -0.77% | 1.8만 |
|---|
| 2026.05.11 | ₩66,264 | ₩66,317 | ₩65,984 | ₩66,268 | +0.01% | 1.9만 |
|---|
| 2026.05.08 | ₩65,317 | ₩66,190 | ₩65,317 | ₩66,182 | +1.33% | 5.5천 |
|---|
| 2026.05.07 | ₩65,410 | ₩65,410 | ₩64,317 | ₩64,317 | -1.67% | 9.4천 |
|---|
| 2026.05.06 | ₩64,556 | ₩65,170 | ₩64,323 | ₩65,095 | +0.83% | 1.1만 |
|---|
| 2026.05.05 | ₩62,435 | ₩63,209 | ₩62,435 | ₩62,923 | +0.78% | 1.4만 |
|---|
| 2026.05.04 | ₩61,728 | ₩61,848 | ₩60,927 | ₩61,101 | -1.02% | 1만 |
|---|
| 2026.05.01 | ₩60,754 | ₩61,341 | ₩60,754 | ₩60,925 | +0.28% | 5.6천 |
|---|
| 2026.04.30 | ₩60,034 | ₩60,911 | ₩59,767 | ₩60,911 | +1.46% | 7.4천 |
|---|
| 2026.04.29 | ₩60,300 | ₩60,300 | ₩59,512 | ₩59,552 | -1.24% | 4.7천 |
|---|
| 2026.04.28 | ₩59,967 | ₩59,967 | ₩59,567 | ₩59,880 | -0.14% | 1.2만 |
|---|
| 2026.04.27 | ₩60,741 | ₩60,845 | ₩60,581 | ₩60,757 | +0.03% | 6.5천 |
|---|
| 2026.04.24 | ₩59,860 | ₩60,371 | ₩59,860 | ₩60,371 | +0.85% | 3천 |
|---|
| 2026.04.23 | ₩59,567 | ₩59,620 | ₩58,406 | ₩58,870 | -1.17% | 8.5천 |
|---|
| 2026.04.22 | ₩58,473 | ₩59,914 | ₩58,473 | ₩59,800 | +2.27% | 5.1천 |
|---|
| 2026.04.21 | ₩59,100 | ₩59,711 | ₩58,475 | ₩58,475 | -1.06% | 1.5만 |
|---|
| 2026.04.20 | ₩59,367 | ₩59,367 | ₩59,166 | ₩59,269 | -0.16% | 3.8천 |
|---|
| 2026.04.17 | ₩60,167 | ₩60,511 | ₩59,894 | ₩59,983 | -0.31% | 7.3천 |
|---|
| 2026.04.16 | ₩58,926 | ₩58,940 | ₩58,726 | ₩58,910 | -0.03% | 3.9천 |
|---|
| 2026.04.15 | ₩58,299 | ₩58,780 | ₩58,299 | ₩58,769 | +0.81% | 7.9천 |
|---|
| 2026.04.14 | ₩58,366 | ₩58,705 | ₩58,299 | ₩58,705 | +0.58% | 6.9천 |
|---|
| 2026.04.13 | ₩56,378 | ₩57,552 | ₩56,378 | ₩57,552 | +2.08% | 1.1만 |
|---|
| 2026.04.10 | ₩56,899 | ₩57,205 | ₩56,738 | ₩56,963 | +0.11% | 9.3천 |
|---|
| 2026.04.09 | ₩55,785 | ₩56,682 | ₩55,785 | ₩56,682 | +1.61% | 1.8만 |
|---|
| 2026.04.08 | ₩57,445 | ₩57,445 | ₩56,512 | ₩56,892 | -0.96% | 1.1만 |
|---|
| 2026.04.07 | ₩53,136 | ₩53,497 | ₩52,576 | ₩53,483 | +0.65% | 1.1만 |
|---|
| 2026.04.06 | ₩52,776 | ₩53,283 | ₩52,776 | ₩53,283 | +0.96% | 1만 |
|---|
| 2026.04.02 | ₩53,176 | ₩53,176 | ₩51,469 | ₩52,416 | -1.43% | 1.2만 |
|---|
| 2026.04.01 | ₩53,230 | ₩53,603 | ₩52,603 | ₩53,187 | -0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩50,028 | ₩52,163 | ₩50,028 | ₩52,136 | +4.21% | 7.9천 |
|---|
| 2026.03.30 | ₩50,775 | ₩50,882 | ₩49,868 | ₩50,207 | -1.12% | 3.4만 |
|---|
| 2026.03.27 | ₩51,642 | ₩51,642 | ₩50,775 | ₩50,999 | -1.25% | 1.2만 |
|---|
| 2026.03.26 | ₩52,176 | ₩52,443 | ₩51,055 | ₩51,149 | -1.97% | 1.1만 |
|---|
| 2026.03.25 | ₩53,590 | ₩53,590 | ₩53,003 | ₩53,238 | -0.66% | 9.5천 |
|---|
| 2026.03.24 | ₩52,096 | ₩52,919 | ₩52,096 | ₩52,509 | +0.79% | 7.7천 |
|---|
| 2026.03.23 | ₩53,337 | ₩53,977 | ₩52,910 | ₩53,795 | +0.86% | 1.4만 |
|---|
| 2026.03.20 | ₩52,790 | ₩52,790 | ₩51,189 | ₩51,442 | -2.55% | 4.9천 |
|---|
| 2026.03.19 | ₩52,269 | ₩53,603 | ₩52,149 | ₩53,603 | +2.55% | 1.3만 |
|---|
| 2026.03.18 | ₩54,337 | ₩54,337 | ₩53,355 | ₩53,355 | -1.81% | 6.1천 |
|---|
| 2026.03.17 | ₩54,755 | ₩54,755 | ₩54,244 | ₩54,497 | -0.47% | 4.5천 |
|---|
| 2026.03.16 | ₩53,123 | ₩54,030 | ₩53,123 | ₩53,895 | +1.45% | 1.9만 |
|---|
| 2026.03.13 | ₩53,563 | ₩53,563 | ₩52,042 | ₩52,042 | -2.84% | 1.1만 |
|---|
| 2026.03.12 | ₩53,363 | ₩53,463 | ₩52,176 | ₩52,283 | -2.03% | 8.5천 |
|---|
| 2026.03.11 | ₩54,604 | ₩54,897 | ₩54,337 | ₩54,537 | -0.12% | 1.3만 |
|---|
| 2026.03.10 | ₩54,404 | ₩55,564 | ₩54,270 | ₩54,484 | +0.15% | 2.3만 |
|---|
| 2026.03.09 | ₩52,376 | ₩54,337 | ₩51,762 | ₩54,257 | +3.59% | 1.8만 |
|---|
| 2026.03.06 | ₩52,896 | ₩53,430 | ₩52,029 | ₩53,043 | +0.28% | 9천 |
|---|
| 2026.03.05 | ₩54,657 | ₩54,657 | ₩53,096 | ₩53,683 | -1.78% | 1.4만 |
|---|
| 2026.03.04 | ₩54,924 | ₩55,698 | ₩54,417 | ₩55,206 | +0.51% | 2.4만 |
|---|
| 2026.03.03 | ₩54,364 | ₩54,551 | ₩52,629 | ₩54,342 | -0.04% | 1.2만 |
|---|
| 2026.03.02 | ₩57,472 | ₩58,131 | ₩57,279 | ₩57,660 | +0.33% | 1만 |
|---|
| 2026.02.27 | ₩58,433 | ₩58,780 | ₩58,433 | ₩58,700 | +0.46% | 9.5천 |
|---|
| 2026.02.26 | ₩59,740 | ₩59,740 | ₩58,286 | ₩58,913 | -1.38% | 7.4천 |
|---|
| 2026.02.25 | ₩58,966 | ₩59,633 | ₩58,833 | ₩58,940 | -0.05% | 6.8천 |
|---|
| 2026.02.24 | ₩57,886 | ₩58,473 | ₩57,886 | ₩58,166 | +0.48% | 7.9천 |
|---|
| 2026.02.23 | ₩57,486 | ₩57,486 | ₩56,832 | ₩56,917 | -0.99% | 8.9천 |
|---|
| 2026.02.20 | ₩56,832 | ₩57,739 | ₩56,765 | ₩57,592 | +1.34% | 7.6천 |
|---|
| 2026.02.19 | ₩56,098 | ₩56,178 | ₩55,805 | ₩56,045 | -0.10% | 4.9천 |
|---|
| 2026.02.18 | ₩56,298 | ₩56,738 | ₩56,125 | ₩56,413 | +0.20% | 5.8천 |
|---|
| 2026.02.17 | ₩55,938 | ₩56,045 | ₩55,331 | ₩55,765 | -0.31% | 1.8만 |
|---|
| 2026.02.13 | ₩55,631 | ₩56,398 | ₩55,631 | ₩56,317 | +1.23% | 6.1천 |
|---|
| 2026.02.12 | ₩56,872 | ₩57,072 | ₩55,898 | ₩55,909 | -1.69% | 1.2만 |
|---|
| 2026.02.11 | ₩56,031 | ₩56,369 | ₩55,671 | ₩56,369 | +0.60% | 1만 |
|---|
| 2026.02.10 | ₩55,231 | ₩55,404 | ₩55,191 | ₩55,324 | +0.17% | 7.4천 |
|---|
| 2026.02.09 | ₩54,604 | ₩55,218 | ₩54,537 | ₩55,031 | +0.78% | 4.6천 |
|---|
| 2026.02.06 | ₩54,270 | ₩54,643 | ₩54,106 | ₩54,643 | +0.69% | 7.8천 |
|---|
| 2026.02.05 | ₩53,563 | ₩53,563 | ₩52,756 | ₩53,216 | -0.65% | 1만 |
|---|
| 2026.02.04 | ₩54,564 | ₩54,564 | ₩53,258 | ₩53,443 | -2.05% | 8.5천 |
|---|
| 2026.02.03 | ₩54,591 | ₩54,741 | ₩53,883 | ₩54,390 | -0.37% | 9.5천 |
|---|
| 2026.02.02 | ₩52,870 | ₩53,763 | ₩52,870 | ₩53,669 | +1.51% | 1.7만 |
|---|
| 2026.01.30 | ₩54,417 | ₩54,417 | ₩52,923 | ₩53,256 | -2.13% | 1만 |
|---|
| 2026.01.29 | ₩55,017 | ₩55,017 | ₩53,296 | ₩54,172 | -1.54% | 1.8만 |
|---|
| 2026.01.28 | ₩54,671 | ₩54,724 | ₩54,220 | ₩54,551 | -0.22% | 1만 |
|---|
| 2026.01.27 | ₩53,763 | ₩54,377 | ₩53,763 | ₩54,377 | +1.14% | 1만 |
|---|
| 2026.01.26 | ₩53,070 | ₩53,076 | ₩52,816 | ₩52,816 | -0.48% | 7.9천 |
|---|
| 2026.01.23 | ₩52,363 | ₩52,870 | ₩52,336 | ₩52,870 | +0.97% | 5.2천 |
|---|
| 2026.01.22 | ₩52,309 | ₩52,523 | ₩52,216 | ₩52,389 | +0.15% | 1.5만 |
|---|
| 2026.01.21 | ₩51,669 | ₩52,216 | ₩51,669 | ₩52,042 | +0.72% | 8.1천 |
|---|
| 2026.01.20 | ₩51,189 | ₩51,395 | ₩50,949 | ₩51,069 | -0.23% | 1.5만 |
|---|
| 2026.01.16 | ₩51,536 | ₩51,536 | ₩51,202 | ₩51,389 | -0.28% | 3.8천 |
|---|
| 2026.01.15 | ₩51,361 | ₩51,536 | ₩51,282 | ₩51,415 | +0.11% | 1.2만 |
|---|
| 2026.01.14 | ₩50,895 | ₩50,922 | ₩50,643 | ₩50,922 | +0.05% | 7.7천 |
|---|
| 2026.01.13 | ₩50,882 | ₩50,882 | ₩50,628 | ₩50,628 | -0.50% | 3.3천 |
|---|
| 2026.01.12 | ₩50,562 | ₩50,935 | ₩50,562 | ₩50,895 | +0.66% | 6.6천 |
|---|
| 2026.01.09 | ₩50,535 | ₩50,655 | ₩50,364 | ₩50,548 | +0.03% | 5.8천 |
|---|
| 2026.01.08 | ₩50,321 | ₩50,335 | ₩50,068 | ₩50,215 | -0.21% | 5.5천 |
|---|
| 2026.01.07 | ₩50,682 | ₩50,682 | ₩50,335 | ₩50,402 | -0.55% | 2.7천 |
|---|
| 2026.01.06 | ₩50,415 | ₩50,632 | ₩50,415 | ₩50,615 | +0.40% | 6.4천 |
|---|
| 2026.01.05 | ₩49,668 | ₩50,148 | ₩49,668 | ₩50,001 | +0.67% | 7.6천 |
|---|
| 2026.01.02 | ₩48,881 | ₩49,414 | ₩48,881 | ₩49,306 | +0.87% | 7.3천 |
|---|
| 2025.12.31 | ₩48,254 | ₩48,254 | ₩47,893 | ₩47,919 | -0.69% | 5.7천 |
|---|
| 2025.12.30 | ₩47,960 | ₩48,227 | ₩47,960 | ₩48,187 | +0.47% | 3.2천 |
|---|
| 2025.12.29 | ₩47,827 | ₩48,027 | ₩47,693 | ₩47,720 | -0.22% | 1.3만 |
|---|
| 2025.12.26 | ₩47,640 | ₩47,667 | ₩47,373 | ₩47,665 | +0.05% | 4.2천 |
|---|
| 2025.12.24 | ₩47,453 | ₩47,501 | ₩47,347 | ₩47,347 | -0.22% | 2.7천 |
|---|
| 2025.12.23 | ₩47,000 | ₩47,306 | ₩46,960 | ₩47,280 | +0.60% | 9천 |
|---|
| 2025.12.22 | ₩46,786 | ₩46,960 | ₩46,786 | ₩46,840 | +0.11% | 3.5천 |
|---|
| 2025.12.19 | ₩46,666 | ₩46,719 | ₩46,585 | ₩46,585 | -0.17% | 5.1천 |
|---|
| 2025.12.18 | ₩46,173 | ₩46,439 | ₩46,079 | ₩46,226 | +0.12% | 6.6천 |
|---|
| 2025.12.17 | ₩46,173 | ₩46,173 | ₩45,525 | ₩45,547 | -1.36% | 5.8천 |
|---|
| 2025.12.16 | ₩45,852 | ₩46,012 | ₩45,852 | ₩45,932 | +0.17% | 5.8천 |
|---|
| 2025.12.15 | ₩46,519 | ₩46,519 | ₩46,159 | ₩46,226 | -0.63% | 9.3천 |
|---|
| 2025.12.12 | ₩46,719 | ₩46,826 | ₩46,226 | ₩46,265 | -0.97% | 1.1만 |
|---|
| 2025.12.11 | ₩47,106 | ₩47,106 | ₩46,866 | ₩46,986 | -0.25% | 5.9천 |
|---|
| 2025.12.10 | ₩47,053 | ₩47,439 | ₩46,986 | ₩47,439 | +0.82% | 6.6천 |
|---|
| 2025.12.09 | ₩46,893 | ₩46,933 | ₩46,866 | ₩46,866 | -0.06% | 4.3천 |
|---|
| 2025.12.08 | ₩46,933 | ₩46,933 | ₩46,653 | ₩46,693 | -0.51% | 6.2천 |
|---|
| 2025.12.05 | ₩47,053 | ₩47,253 | ₩46,626 | ₩46,826 | -0.48% | 4.7천 |
|---|
| 2025.12.04 | ₩46,426 | ₩46,533 | ₩46,373 | ₩46,453 | +0.06% | 7.7천 |
|---|
| 2025.12.03 | ₩46,279 | ₩46,439 | ₩46,279 | ₩46,398 | +0.26% | 2.2천 |
|---|
| 2025.12.02 | ₩46,279 | ₩46,439 | ₩46,146 | ₩46,439 | +0.35% | 6.8천 |
|---|
| 2025.12.01 | ₩46,132 | ₩46,286 | ₩46,026 | ₩46,039 | -0.20% | 5.7천 |
|---|
| 2025.11.28 | ₩46,299 | ₩46,453 | ₩46,213 | ₩46,355 | +0.12% | 1.7천 |
|---|
| 2025.11.26 | ₩46,253 | ₩46,406 | ₩46,213 | ₩46,406 | +0.33% | 3.1천 |
|---|
| 2025.11.25 | ₩45,599 | ₩45,746 | ₩45,359 | ₩45,746 | +0.32% | 4.3천 |
|---|
| 2025.11.24 | ₩45,125 | ₩45,612 | ₩45,125 | ₩45,532 | +0.90% | 5.7천 |
|---|
| 2025.11.21 | ₩45,052 | ₩45,523 | ₩44,808 | ₩45,367 | +0.70% | 7.3천 |
|---|
| 2025.11.20 | ₩46,413 | ₩46,499 | ₩45,429 | ₩45,429 | -2.12% | 6.9천 |
|---|
| 2025.11.19 | ₩46,186 | ₩46,186 | ₩45,798 | ₩45,956 | -0.50% | 3.7천 |
|---|
| 2025.11.18 | ₩45,932 | ₩46,218 | ₩45,772 | ₩46,012 | +0.17% | 7.2천 |
|---|
| 2025.11.17 | ₩46,599 | ₩46,706 | ₩46,119 | ₩46,191 | -0.88% | 6.2천 |
|---|
| 2025.11.14 | ₩46,479 | ₩46,793 | ₩46,479 | ₩46,714 | +0.51% | 4.1천 |
|---|
| 2025.11.13 | ₩47,080 | ₩47,080 | ₩46,413 | ₩46,425 | -1.39% | 6.4천 |
|---|
| 2025.11.12 | ₩47,360 | ₩47,360 | ₩47,121 | ₩47,206 | -0.32% | 5.2천 |
|---|
| 2025.11.11 | ₩47,053 | ₩47,320 | ₩47,053 | ₩47,266 | +0.45% | 7.7천 |
|---|
| 2025.11.10 | ₩46,826 | ₩47,120 | ₩46,733 | ₩47,120 | +0.63% | 7.4천 |
|---|
| 2025.11.07 | ₩45,759 | ₩46,257 | ₩45,759 | ₩46,257 | +1.09% | 5.3천 |
|---|
| 2025.11.06 | ₩46,760 | ₩46,860 | ₩46,279 | ₩46,306 | -0.97% | 6.6천 |
|---|
| 2025.11.05 | ₩46,479 | ₩47,173 | ₩46,479 | ₩47,173 | +1.49% | 7.4천 |
|---|
| 2025.11.04 | ₩46,813 | ₩47,057 | ₩46,686 | ₩46,686 | -0.27% | 3.5천 |
|---|
| 2025.11.03 | ₩47,680 | ₩47,813 | ₩47,627 | ₩47,747 | +0.14% | 7.3천 |
|---|
| 2025.10.31 | ₩47,547 | ₩47,547 | ₩47,106 | ₩47,240 | -0.65% | 5.8천 |
|---|
| 2025.10.30 | ₩47,146 | ₩47,266 | ₩47,077 | ₩47,077 | -0.15% | 8.2천 |
|---|
| 2025.10.29 | ₩47,760 | ₩47,827 | ₩47,467 | ₩47,520 | -0.50% | 5.7천 |
|---|
| 2025.10.28 | ₩46,760 | ₩47,226 | ₩46,760 | ₩47,174 | +0.89% | 5.7천 |
|---|
| 2025.10.27 | ₩46,906 | ₩47,146 | ₩46,906 | ₩47,060 | +0.33% | 6.1천 |
|---|
| 2025.10.24 | ₩46,626 | ₩46,904 | ₩46,613 | ₩46,709 | +0.18% | 5.6천 |
|---|
| 2025.10.23 | ₩46,266 | ₩46,533 | ₩45,025 | ₩46,455 | +0.41% | 3.5천 |
|---|
| 2025.10.22 | ₩46,367 | ₩46,367 | ₩46,159 | ₩46,263 | -0.22% | 5.3천 |
|---|
| 2025.10.21 | ₩46,426 | ₩46,426 | ₩46,079 | ₩46,222 | -0.44% | 5.4천 |
|---|
| 2025.10.20 | ₩46,466 | ₩46,960 | ₩46,466 | ₩46,960 | +1.06% | 1만 |
|---|
| 2025.10.17 | ₩46,293 | ₩46,359 | ₩45,792 | ₩46,132 | -0.35% | 1.3만 |
|---|
| 2025.10.16 | ₩45,946 | ₩46,283 | ₩44,798 | ₩46,068 | +0.27% | 9.7천 |
|---|
| 2025.10.15 | ₩45,592 | ₩45,652 | ₩44,238 | ₩45,651 | +0.13% | 9.3천 |
|---|
| 2025.10.14 | ₩44,358 | ₩44,865 | ₩44,358 | ₩44,694 | +0.76% | 5천 |
|---|
| 2025.10.13 | ₩44,825 | ₩45,105 | ₩44,825 | ₩45,032 | +0.46% | 6.4천 |
|---|
| 2025.10.10 | ₩45,132 | ₩45,145 | ₩42,797 | ₩43,867 | -2.80% | 4천 |
|---|