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 | ₩66,241 | ₩66,382 | ₩65,453 | ₩66,382 | +0.21% | 4.2천 |
| 2026.10.08 | ₩66,389 | ₩66,389 | ₩65,130 | ₩65,398 | -1.49% | 1.9만 |
| 2026.10.07 | ₩66,911 | ₩67,580 | ₩66,777 | ₩67,375 | +0.69% | 3.4만 |
| 2026.10.06 | ₩68,718 | ₩68,731 | ₩67,995 | ₩67,995 | -1.05% | 9.3천 |
| 2026.10.05 | ₩69,467 | ₩70,330 | ₩68,731 | ₩69,588 | +0.17% | 4.6만 |
| 2026.10.02 | ₩67,607 | ₩67,941 | ₩67,406 | ₩67,840 | +0.34% | 6.3천 |
| 2026.10.01 | ₩66,643 | ₩66,643 | ₩65,746 | ₩66,622 | -0.03% | 2.1만 |
| 2026.09.30 | ₩66,576 | ₩66,710 | ₩65,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,122 |
| -0.68% |
| 1.6만 |
| 2026.09.29 | ₩66,830 | ₩67,232 | ₩66,723 | ₩66,978 | +0.22% | 9.5천 |
|---|
| 2026.09.28 | ₩68,035 | ₩68,035 | ₩66,174 | ₩67,170 | -1.27% | 4.8천 |
|---|
| 2026.09.25 | ₩68,343 | ₩69,045 | ₩68,343 | ₩69,000 | +0.96% | 2.5천 |
|---|
| 2026.09.24 | ₩68,236 | ₩68,356 | ₩67,807 | ₩67,905 | -0.48% | 3.7천 |
|---|
| 2026.09.23 | ₩69,414 | ₩69,414 | ₩68,451 | ₩68,451 | -1.39% | 3.6천 |
|---|
| 2026.09.22 | ₩68,958 | ₩69,887 | ₩68,958 | ₩69,887 | +1.35% | 7.7천 |
|---|
| 2026.09.21 | ₩68,811 | ₩69,775 | ₩68,811 | ₩69,629 | +1.19% | 4.5천 |
|---|
| 2026.09.18 | ₩67,500 | ₩67,554 | ₩66,891 | ₩67,554 | +0.08% | 4.2천 |
|---|
| 2026.09.17 | ₩67,392 | ₩67,623 | ₩67,285 | ₩67,623 | +0.34% | 3.4천 |
|---|
| 2026.09.16 | ₩66,911 | ₩67,031 | ₩65,586 | ₩66,012 | -1.34% | 5.4천 |
|---|
| 2026.09.15 | ₩66,148 | ₩66,208 | ₩65,599 | ₩65,892 | -0.39% | 3.5천 |
|---|
| 2026.09.14 | ₩66,201 | ₩66,579 | ₩65,746 | ₩65,987 | -0.32% | 4.4만 |
|---|
| 2026.09.11 | ₩68,851 | ₩68,865 | ₩68,450 | ₩68,693 | -0.23% | 2.1만 |
|---|
| 2026.09.10 | ₩68,062 | ₩68,062 | ₩67,587 | ₩67,623 | -0.65% | 4.6천 |
|---|
| 2026.09.09 | ₩69,735 | ₩69,735 | ₩69,031 | ₩69,280 | -0.65% | 1.9만 |
|---|
| 2026.09.08 | ₩69,869 | ₩71,876 | ₩69,440 | ₩69,574 | -0.42% | 6.3만 |
|---|
| 2026.09.04 | ₩67,807 | ₩68,825 | ₩67,807 | ₩68,811 | +1.48% | 5.1천 |
|---|
| 2026.09.03 | ₩66,723 | ₩67,687 | ₩66,723 | ₩67,566 | +1.26% | 7.2천 |
|---|
| 2026.09.02 | ₩67,058 | ₩67,118 | ₩66,656 | ₩67,032 | -0.04% | 5.4천 |
|---|
| 2026.09.01 | ₩66,911 | ₩67,152 | ₩66,469 | ₩66,569 | -0.51% | 2.9천 |
|---|
| 2026.08.31 | ₩67,205 | ₩67,205 | ₩66,703 | ₩66,972 | -0.35% | 3.4천 |
|---|
| 2026.08.28 | ₩67,593 | ₩67,593 | ₩66,710 | ₩66,763 | -1.23% | 2.8천 |
|---|
| 2026.08.27 | ₩67,727 | ₩68,008 | ₩67,071 | ₩67,374 | -0.52% | 5.8천 |
|---|
| 2026.08.26 | ₩67,352 | ₩67,352 | ₩66,857 | ₩66,987 | -0.54% | 4천 |
|---|
| 2026.08.25 | ₩66,710 | ₩67,031 | ₩66,589 | ₩67,022 | +0.47% | 8.6천 |
|---|
| 2026.08.24 | ₩65,612 | ₩65,813 | ₩65,251 | ₩65,476 | -0.21% | 6.7천 |
|---|
| 2026.08.21 | ₩66,924 | ₩67,098 | ₩66,763 | ₩66,897 | -0.04% | 1.1만 |
|---|
| 2026.08.20 | ₩66,041 | ₩66,148 | ₩65,826 | ₩65,964 | -0.12% | 5.5천 |
|---|
| 2026.08.19 | ₩65,853 | ₩65,853 | ₩65,010 | ₩65,195 | -1.00% | 4.5천 |
|---|
| 2026.08.18 | ₩65,639 | ₩65,639 | ₩64,475 | ₩64,582 | -1.61% | 1.1만 |
|---|
| 2026.08.17 | ₩67,299 | ₩67,874 | ₩67,031 | ₩67,165 | -0.20% | 1.5만 |
|---|
| 2026.08.14 | ₩66,656 | ₩66,656 | ₩66,161 | ₩66,286 | -0.56% | 4.2천 |
|---|
| 2026.08.13 | ₩66,255 | ₩66,723 | ₩66,255 | ₩66,521 | +0.40% | 6.5천 |
|---|
| 2026.08.12 | ₩66,094 | ₩66,112 | ₩65,666 | ₩66,022 | -0.11% | 7천 |
|---|
| 2026.08.11 | ₩64,515 | ₩64,608 | ₩64,140 | ₩64,252 | -0.41% | 7천 |
|---|
| 2026.08.10 | ₩63,564 | ₩63,698 | ₩63,484 | ₩63,568 | +0.01% | 5.2천 |
|---|
| 2026.08.07 | ₩64,314 | ₩64,615 | ₩63,377 | ₩64,281 | -0.05% | 6.6천 |
|---|
| 2026.08.06 | ₩63,297 | ₩64,066 | ₩60,553 | ₩63,671 | +0.59% | 4.9천 |
|---|
| 2026.08.05 | ₩64,863 | ₩65,010 | ₩64,542 | ₩64,582 | -0.43% | 9.4천 |
|---|
| 2026.08.04 | ₩64,060 | ₩65,184 | ₩63,993 | ₩65,070 | +1.58% | 7천 |
|---|
| 2026.08.03 | ₩61,998 | ₩63,083 | ₩61,818 | ₩62,975 | +1.58% | 5.9천 |
|---|
| 2026.07.31 | ₩60,232 | ₩63,149 | ₩60,232 | ₩62,780 | +4.23% | 8.5천 |
|---|
| 2026.07.30 | ₩60,339 | ₩61,747 | ₩59,910 | ₩60,995 | +1.09% | 1.5만 |
|---|
| 2026.07.29 | ₩59,790 | ₩60,339 | ₩58,522 | ₩58,522 | -2.12% | 9.2천 |
|---|
| 2026.07.28 | ₩60,473 | ₩60,948 | ₩60,232 | ₩60,499 | +0.04% | 6천 |
|---|
| 2026.07.27 | ₩63,350 | ₩63,370 | ₩61,610 | ₩62,436 | -1.44% | 1.5만 |
|---|
| 2026.07.24 | ₩63,210 | ₩63,210 | ₩62,253 | ₩62,400 | -1.28% | 5.8천 |
|---|
| 2026.07.23 | ₩64,220 | ₩64,468 | ₩63,605 | ₩64,128 | -0.14% | 7.8천 |
|---|
| 2026.07.22 | ₩65,652 | ₩65,652 | ₩64,381 | ₩64,421 | -1.88% | 8.1천 |
|---|
| 2026.07.21 | ₩64,635 | ₩66,322 | ₩64,260 | ₩65,907 | +1.97% | 6.5천 |
|---|
| 2026.07.20 | ₩63,203 | ₩63,431 | ₩62,437 | ₩62,437 | -1.21% | 6.8천 |
|---|
| 2026.07.17 | ₩61,088 | ₩63,267 | ₩61,088 | ₩62,773 | +2.76% | 2.9만 |
|---|
| 2026.07.16 | ₩63,819 | ₩63,819 | ₩62,828 | ₩62,963 | -1.34% | 1.3만 |
|---|
| 2026.07.15 | ₩65,639 | ₩65,639 | ₩63,912 | ₩65,021 | -0.94% | 7.4천 |
|---|
| 2026.07.14 | ₩65,438 | ₩65,853 | ₩65,291 | ₩65,619 | +0.28% | 1.4만 |
|---|
| 2026.07.13 | ₩65,050 | ₩65,097 | ₩64,060 | ₩64,184 | -1.33% | 5.4천 |
|---|
| 2026.07.10 | ₩67,018 | ₩67,433 | ₩66,415 | ₩67,320 | +0.45% | 1.7만 |
|---|
| 2026.07.09 | ₩67,366 | ₩67,419 | ₩66,830 | ₩67,019 | -0.51% | 6.6천 |
|---|
| 2026.07.08 | ₩65,907 | ₩66,730 | ₩65,090 | ₩66,730 | +1.25% | 8.9천 |
|---|
| 2026.07.07 | ₩66,991 | ₩66,991 | ₩65,693 | ₩66,322 | -1.00% | 9.4천 |
|---|
| 2026.07.06 | ₩68,196 | ₩69,159 | ₩68,196 | ₩68,849 | +0.96% | 4만 |
|---|
| 2026.07.02 | ₩68,236 | ₩68,236 | ₩65,579 | ₩66,134 | -3.08% | 6.7천 |
|---|
| 2026.07.01 | ₩68,463 | ₩68,463 | ₩67,767 | ₩67,836 | -0.92% | 1.1만 |
|---|
| 2026.06.30 | ₩69,949 | ₩70,632 | ₩69,628 | ₩70,341 | +0.56% | 2.2만 |
|---|
| 2026.06.29 | ₩69,012 | ₩69,614 | ₩67,473 | ₩69,305 | +0.42% | 2.1만 |
|---|
| 2026.06.26 | ₩68,771 | ₩70,126 | ₩68,771 | ₩69,628 | +1.25% | 8천 |
|---|
| 2026.06.25 | ₩71,609 | ₩71,609 | ₩70,404 | ₩70,545 | -1.49% | 8.3천 |
|---|
| 2026.06.24 | ₩69,721 | ₩69,721 | ₩68,216 | ₩69,055 | -0.96% | 8.5천 |
|---|
| 2026.06.23 | ₩73,737 | ₩73,737 | ₩68,838 | ₩68,999 | -6.43% | 2.4만 |
|---|
| 2026.06.22 | ₩74,138 | ₩74,138 | ₩73,563 | ₩73,744 | -0.53% | 8.3천 |
|---|
| 2026.06.18 | ₩72,679 | ₩73,630 | ₩72,679 | ₩73,429 | +1.03% | 1.4만 |
|---|
| 2026.06.17 | ₩71,569 | ₩72,050 | ₩70,321 | ₩70,321 | -1.74% | 2만 |
|---|
| 2026.06.16 | ₩71,448 | ₩71,622 | ₩70,069 | ₩70,102 | -1.88% | 1.8만 |
|---|
| 2026.06.15 | ₩70,939 | ₩71,287 | ₩70,672 | ₩71,204 | +0.37% | 1.2만 |
|---|
| 2026.06.12 | ₩68,276 | ₩68,537 | ₩67,653 | ₩68,410 | +0.20% | 4천 |
|---|
| 2026.06.11 | ₩65,960 | ₩68,423 | ₩65,539 | ₩68,142 | +3.31% | 2.2만 |
|---|
| 2026.06.10 | ₩65,907 | ₩65,907 | ₩64,100 | ₩64,223 | -2.55% | 8.3천 |
|---|
| 2026.06.09 | ₩65,586 | ₩66,750 | ₩63,578 | ₩65,746 | +0.24% | 9.4천 |
|---|
| 2026.06.08 | ₩66,589 | ₩66,589 | ₩65,465 | ₩65,675 | -1.37% | 1.1만 |
|---|
| 2026.06.05 | ₩69,601 | ₩69,601 | ₩61,570 | ₩64,247 | -7.69% | 1.5만 |
|---|
| 2026.06.04 | ₩68,972 | ₩69,882 | ₩68,671 | ₩69,679 | +1.02% | 1만 |
|---|
| 2026.06.03 | ₩71,221 | ₩71,221 | ₩70,310 | ₩70,561 | -0.93% | 1.7만 |
|---|
| 2026.06.02 | ₩71,381 | ₩71,381 | ₩70,672 | ₩71,274 | -0.15% | 6.3천 |
|---|
| 2026.06.01 | ₩69,494 | ₩70,926 | ₩69,494 | ₩70,616 | +1.61% | 5.9천 |
|---|
| 2026.05.29 | ₩69,159 | ₩69,159 | ₩68,680 | ₩68,718 | -0.64% | 7.3천 |
|---|
| 2026.05.28 | ₩67,486 | ₩69,293 | ₩67,486 | ₩69,240 | +2.60% | 9.5천 |
|---|
| 2026.05.27 | ₩68,838 | ₩68,838 | ₩67,914 | ₩68,068 | -1.12% | 1.8만 |
|---|
| 2026.05.26 | ₩67,593 | ₩68,153 | ₩67,473 | ₩68,153 | +0.83% | 6.2천 |
|---|
| 2026.05.22 | ₩65,920 | ₩65,920 | ₩64,947 | ₩64,947 | -1.48% | 4.6천 |
|---|
| 2026.05.21 | ₩64,287 | ₩65,371 | ₩64,220 | ₩65,264 | +1.52% | 7천 |
|---|
| 2026.05.20 | ₩63,109 | ₩64,421 | ₩63,109 | ₩64,210 | +1.74% | 8.5천 |
|---|
| 2026.05.19 | ₩61,958 | ₩63,310 | ₩61,640 | ₩62,593 | +1.02% | 9.6천 |
|---|
| 2026.05.18 | ₩64,916 | ₩64,916 | ₩63,056 | ₩63,721 | -1.84% | 8.8천 |
|---|
| 2026.05.15 | ₩63,578 | ₩63,852 | ₩63,096 | ₩63,406 | -0.27% | 7.7천 |
|---|
| 2026.05.14 | ₩65,693 | ₩66,121 | ₩65,666 | ₩66,019 | +0.50% | 3.9천 |
|---|
| 2026.05.13 | ₩64,635 | ₩65,465 | ₩64,635 | ₩65,386 | +1.16% | 4.6천 |
|---|
| 2026.05.12 | ₩64,488 | ₩64,488 | ₩62,882 | ₩63,994 | -0.77% | 1.8만 |
|---|
| 2026.05.11 | ₩66,482 | ₩66,536 | ₩66,201 | ₩66,486 | +0.01% | 1.9만 |
|---|
| 2026.05.08 | ₩65,532 | ₩66,409 | ₩65,532 | ₩66,401 | +1.33% | 5.5천 |
|---|
| 2026.05.07 | ₩65,626 | ₩65,626 | ₩64,529 | ₩64,529 | -1.67% | 9.4천 |
|---|
| 2026.05.06 | ₩64,769 | ₩65,385 | ₩64,535 | ₩65,310 | +0.83% | 1.1만 |
|---|
| 2026.05.05 | ₩62,641 | ₩63,417 | ₩62,641 | ₩63,131 | +0.78% | 1.4만 |
|---|
| 2026.05.04 | ₩61,931 | ₩62,052 | ₩61,128 | ₩61,302 | -1.02% | 1만 |
|---|
| 2026.05.01 | ₩60,954 | ₩61,543 | ₩60,954 | ₩61,126 | +0.28% | 5.6천 |
|---|
| 2026.04.30 | ₩60,232 | ₩61,112 | ₩59,964 | ₩61,112 | +1.46% | 7.4천 |
|---|
| 2026.04.29 | ₩60,499 | ₩60,499 | ₩59,708 | ₩59,748 | -1.24% | 4.7천 |
|---|
| 2026.04.28 | ₩60,165 | ₩60,165 | ₩59,763 | ₩60,078 | -0.14% | 1.2만 |
|---|
| 2026.04.27 | ₩60,941 | ₩61,045 | ₩60,780 | ₩60,957 | +0.03% | 6.5천 |
|---|
| 2026.04.24 | ₩60,058 | ₩60,570 | ₩60,058 | ₩60,570 | +0.85% | 3천 |
|---|
| 2026.04.23 | ₩59,763 | ₩59,817 | ₩58,599 | ₩59,064 | -1.17% | 8.5천 |
|---|
| 2026.04.22 | ₩58,666 | ₩60,111 | ₩58,666 | ₩59,997 | +2.27% | 5.1천 |
|---|
| 2026.04.21 | ₩59,295 | ₩59,908 | ₩58,668 | ₩58,668 | -1.06% | 1.5만 |
|---|
| 2026.04.20 | ₩59,562 | ₩59,562 | ₩59,362 | ₩59,465 | -0.16% | 3.8천 |
|---|
| 2026.04.17 | ₩60,365 | ₩60,711 | ₩60,091 | ₩60,181 | -0.31% | 7.3천 |
|---|
| 2026.04.16 | ₩59,121 | ₩59,134 | ₩58,920 | ₩59,105 | -0.03% | 3.9천 |
|---|
| 2026.04.15 | ₩58,492 | ₩58,973 | ₩58,492 | ₩58,963 | +0.81% | 7.9천 |
|---|
| 2026.04.14 | ₩58,559 | ₩58,898 | ₩58,492 | ₩58,898 | +0.58% | 6.9천 |
|---|
| 2026.04.13 | ₩56,564 | ₩57,742 | ₩56,564 | ₩57,742 | +2.08% | 1.1만 |
|---|
| 2026.04.10 | ₩57,086 | ₩57,394 | ₩56,926 | ₩57,150 | +0.11% | 9.3천 |
|---|
| 2026.04.09 | ₩55,969 | ₩56,869 | ₩55,969 | ₩56,869 | +1.61% | 1.8만 |
|---|
| 2026.04.08 | ₩57,635 | ₩57,635 | ₩56,698 | ₩57,079 | -0.96% | 1.1만 |
|---|
| 2026.04.07 | ₩53,312 | ₩53,673 | ₩52,749 | ₩53,660 | +0.65% | 1.1만 |
|---|
| 2026.04.06 | ₩52,950 | ₩53,459 | ₩52,950 | ₩53,459 | +0.96% | 1만 |
|---|
| 2026.04.02 | ₩53,352 | ₩53,352 | ₩51,639 | ₩52,589 | -1.43% | 1.2만 |
|---|
| 2026.04.01 | ₩53,405 | ₩53,780 | ₩52,776 | ₩53,363 | -0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩50,193 | ₩52,335 | ₩50,193 | ₩52,308 | +4.21% | 7.9천 |
|---|
| 2026.03.30 | ₩50,943 | ₩51,050 | ₩50,032 | ₩50,372 | -1.12% | 3.4만 |
|---|
| 2026.03.27 | ₩51,813 | ₩51,813 | ₩50,943 | ₩51,167 | -1.25% | 1.2만 |
|---|
| 2026.03.26 | ₩52,348 | ₩52,616 | ₩51,224 | ₩51,317 | -1.97% | 1.1만 |
|---|
| 2026.03.25 | ₩53,767 | ₩53,767 | ₩53,178 | ₩53,413 | -0.66% | 9.5천 |
|---|
| 2026.03.24 | ₩52,268 | ₩53,093 | ₩52,268 | ₩52,683 | +0.79% | 7.7천 |
|---|
| 2026.03.23 | ₩53,512 | ₩54,155 | ₩53,084 | ₩53,973 | +0.86% | 1.4만 |
|---|
| 2026.03.20 | ₩52,964 | ₩52,964 | ₩51,357 | ₩51,612 | -2.55% | 4.9천 |
|---|
| 2026.03.19 | ₩52,442 | ₩53,780 | ₩52,321 | ₩53,780 | +2.55% | 1.3만 |
|---|
| 2026.03.18 | ₩54,516 | ₩54,516 | ₩53,531 | ₩53,531 | -1.81% | 6.1천 |
|---|
| 2026.03.17 | ₩54,935 | ₩54,935 | ₩54,423 | ₩54,677 | -0.47% | 4.5천 |
|---|
| 2026.03.16 | ₩53,298 | ₩54,208 | ₩53,298 | ₩54,073 | +1.45% | 1.9만 |
|---|
| 2026.03.13 | ₩53,740 | ₩53,740 | ₩52,214 | ₩52,214 | -2.84% | 1.1만 |
|---|
| 2026.03.12 | ₩53,539 | ₩53,640 | ₩52,348 | ₩52,455 | -2.03% | 8.5천 |
|---|
| 2026.03.11 | ₩54,784 | ₩55,078 | ₩54,516 | ₩54,717 | -0.12% | 1.3만 |
|---|
| 2026.03.10 | ₩54,583 | ₩55,748 | ₩54,449 | ₩54,664 | +0.15% | 2.3만 |
|---|
| 2026.03.09 | ₩52,549 | ₩54,516 | ₩51,933 | ₩54,436 | +3.59% | 1.8만 |
|---|
| 2026.03.06 | ₩53,071 | ₩53,606 | ₩52,201 | ₩53,218 | +0.28% | 9천 |
|---|
| 2026.03.05 | ₩54,838 | ₩54,838 | ₩53,272 | ₩53,860 | -1.78% | 1.4만 |
|---|
| 2026.03.04 | ₩55,105 | ₩55,882 | ₩54,597 | ₩55,388 | +0.51% | 2.4만 |
|---|
| 2026.03.03 | ₩54,543 | ₩54,730 | ₩52,803 | ₩54,522 | -0.04% | 1.2만 |
|---|
| 2026.03.02 | ₩57,662 | ₩58,323 | ₩57,468 | ₩57,850 | +0.33% | 1만 |
|---|
| 2026.02.27 | ₩58,625 | ₩58,973 | ₩58,625 | ₩58,893 | +0.46% | 9.5천 |
|---|
| 2026.02.26 | ₩59,937 | ₩59,937 | ₩58,478 | ₩59,107 | -1.38% | 7.4천 |
|---|
| 2026.02.25 | ₩59,161 | ₩59,830 | ₩59,027 | ₩59,134 | -0.05% | 6.8천 |
|---|
| 2026.02.24 | ₩58,077 | ₩58,666 | ₩58,077 | ₩58,358 | +0.48% | 7.9천 |
|---|
| 2026.02.23 | ₩57,675 | ₩57,675 | ₩57,019 | ₩57,105 | -0.99% | 8.9천 |
|---|
| 2026.02.20 | ₩57,019 | ₩57,929 | ₩56,952 | ₩57,782 | +1.34% | 7.6천 |
|---|
| 2026.02.19 | ₩56,283 | ₩56,363 | ₩55,989 | ₩56,230 | -0.10% | 4.9천 |
|---|
| 2026.02.18 | ₩56,484 | ₩56,926 | ₩56,310 | ₩56,599 | +0.20% | 5.8천 |
|---|
| 2026.02.17 | ₩56,122 | ₩56,230 | ₩55,513 | ₩55,948 | -0.31% | 1.8만 |
|---|
| 2026.02.13 | ₩55,815 | ₩56,584 | ₩55,815 | ₩56,503 | +1.23% | 6.1천 |
|---|
| 2026.02.12 | ₩57,059 | ₩57,260 | ₩56,082 | ₩56,093 | -1.69% | 1.2만 |
|---|
| 2026.02.11 | ₩56,216 | ₩56,555 | ₩55,855 | ₩56,555 | +0.60% | 1만 |
|---|
| 2026.02.10 | ₩55,413 | ₩55,587 | ₩55,373 | ₩55,507 | +0.17% | 7.4천 |
|---|
| 2026.02.09 | ₩54,784 | ₩55,400 | ₩54,717 | ₩55,212 | +0.78% | 4.6천 |
|---|
| 2026.02.06 | ₩54,449 | ₩54,823 | ₩54,285 | ₩54,823 | +0.69% | 7.8천 |
|---|
| 2026.02.05 | ₩53,740 | ₩53,740 | ₩52,930 | ₩53,392 | -0.65% | 1만 |
|---|
| 2026.02.04 | ₩54,744 | ₩54,744 | ₩53,433 | ₩53,620 | -2.05% | 8.5천 |
|---|
| 2026.02.03 | ₩54,771 | ₩54,922 | ₩54,061 | ₩54,570 | -0.37% | 9.5천 |
|---|
| 2026.02.02 | ₩53,044 | ₩53,941 | ₩53,044 | ₩53,846 | +1.51% | 1.7만 |
|---|
| 2026.01.30 | ₩54,597 | ₩54,597 | ₩53,097 | ₩53,432 | -2.13% | 1만 |
|---|
| 2026.01.29 | ₩55,199 | ₩55,199 | ₩53,472 | ₩54,350 | -1.54% | 1.8만 |
|---|
| 2026.01.28 | ₩54,851 | ₩54,904 | ₩54,399 | ₩54,730 | -0.22% | 1만 |
|---|
| 2026.01.27 | ₩53,941 | ₩54,556 | ₩53,941 | ₩54,556 | +1.14% | 1만 |
|---|
| 2026.01.26 | ₩53,245 | ₩53,251 | ₩52,990 | ₩52,990 | -0.48% | 7.9천 |
|---|
| 2026.01.23 | ₩52,535 | ₩53,044 | ₩52,509 | ₩53,044 | +0.97% | 5.2천 |
|---|
| 2026.01.22 | ₩52,482 | ₩52,696 | ₩52,388 | ₩52,562 | +0.15% | 1.5만 |
|---|
| 2026.01.21 | ₩51,839 | ₩52,388 | ₩51,839 | ₩52,214 | +0.72% | 8.1천 |
|---|
| 2026.01.20 | ₩51,357 | ₩51,565 | ₩51,117 | ₩51,237 | -0.23% | 1.5만 |
|---|
| 2026.01.16 | ₩51,705 | ₩51,705 | ₩51,371 | ₩51,558 | -0.28% | 3.8천 |
|---|
| 2026.01.15 | ₩51,530 | ₩51,705 | ₩51,451 | ₩51,585 | +0.11% | 1.2만 |
|---|
| 2026.01.14 | ₩51,063 | ₩51,090 | ₩50,810 | ₩51,090 | +0.05% | 7.7천 |
|---|
| 2026.01.13 | ₩51,050 | ₩51,050 | ₩50,795 | ₩50,795 | -0.50% | 3.3천 |
|---|
| 2026.01.12 | ₩50,728 | ₩51,103 | ₩50,728 | ₩51,063 | +0.66% | 6.6천 |
|---|
| 2026.01.09 | ₩50,702 | ₩50,822 | ₩50,530 | ₩50,715 | +0.03% | 5.8천 |
|---|
| 2026.01.08 | ₩50,487 | ₩50,501 | ₩50,233 | ₩50,380 | -0.21% | 5.5천 |
|---|
| 2026.01.07 | ₩50,849 | ₩50,849 | ₩50,501 | ₩50,568 | -0.55% | 2.7천 |
|---|
| 2026.01.06 | ₩50,581 | ₩50,799 | ₩50,581 | ₩50,782 | +0.40% | 6.4천 |
|---|
| 2026.01.05 | ₩49,832 | ₩50,313 | ₩49,832 | ₩50,166 | +0.67% | 7.6천 |
|---|
| 2026.01.02 | ₩49,042 | ₩49,577 | ₩49,042 | ₩49,469 | +0.87% | 7.3천 |
|---|
| 2025.12.31 | ₩48,413 | ₩48,413 | ₩48,051 | ₩48,077 | -0.69% | 5.7천 |
|---|
| 2025.12.30 | ₩48,118 | ₩48,386 | ₩48,118 | ₩48,346 | +0.47% | 3.2천 |
|---|
| 2025.12.29 | ₩47,985 | ₩48,185 | ₩47,851 | ₩47,877 | -0.22% | 1.3만 |
|---|
| 2025.12.26 | ₩47,797 | ₩47,824 | ₩47,529 | ₩47,823 | +0.05% | 4.2천 |
|---|
| 2025.12.24 | ₩47,610 | ₩47,658 | ₩47,503 | ₩47,503 | -0.22% | 2.7천 |
|---|
| 2025.12.23 | ₩47,155 | ₩47,462 | ₩47,114 | ₩47,436 | +0.60% | 9천 |
|---|
| 2025.12.22 | ₩46,940 | ₩47,114 | ₩46,940 | ₩46,994 | +0.11% | 3.5천 |
|---|
| 2025.12.19 | ₩46,820 | ₩46,874 | ₩46,738 | ₩46,738 | -0.17% | 5.1천 |
|---|
| 2025.12.18 | ₩46,325 | ₩46,592 | ₩46,231 | ₩46,378 | +0.12% | 6.6천 |
|---|
| 2025.12.17 | ₩46,325 | ₩46,325 | ₩45,676 | ₩45,697 | -1.36% | 5.8천 |
|---|
| 2025.12.16 | ₩46,004 | ₩46,164 | ₩46,004 | ₩46,084 | +0.17% | 5.8천 |
|---|
| 2025.12.15 | ₩46,673 | ₩46,673 | ₩46,311 | ₩46,378 | -0.63% | 9.3천 |
|---|
| 2025.12.12 | ₩46,874 | ₩46,981 | ₩46,378 | ₩46,417 | -0.97% | 1.1만 |
|---|
| 2025.12.11 | ₩47,262 | ₩47,262 | ₩47,021 | ₩47,141 | -0.25% | 5.9천 |
|---|
| 2025.12.10 | ₩47,208 | ₩47,595 | ₩47,141 | ₩47,595 | +0.82% | 6.6천 |
|---|
| 2025.12.09 | ₩47,048 | ₩47,088 | ₩47,021 | ₩47,021 | -0.06% | 4.3천 |
|---|
| 2025.12.08 | ₩47,088 | ₩47,088 | ₩46,807 | ₩46,847 | -0.51% | 6.2천 |
|---|
| 2025.12.05 | ₩47,208 | ₩47,409 | ₩46,780 | ₩46,981 | -0.48% | 4.7천 |
|---|
| 2025.12.04 | ₩46,579 | ₩46,686 | ₩46,526 | ₩46,606 | +0.06% | 7.7천 |
|---|
| 2025.12.03 | ₩46,432 | ₩46,592 | ₩46,432 | ₩46,551 | +0.26% | 2.2천 |
|---|
| 2025.12.02 | ₩46,432 | ₩46,592 | ₩46,298 | ₩46,592 | +0.35% | 6.8천 |
|---|
| 2025.12.01 | ₩46,285 | ₩46,439 | ₩46,178 | ₩46,191 | -0.20% | 5.7천 |
|---|
| 2025.11.28 | ₩46,452 | ₩46,606 | ₩46,365 | ₩46,508 | +0.12% | 1.7천 |
|---|
| 2025.11.26 | ₩46,405 | ₩46,559 | ₩46,365 | ₩46,559 | +0.33% | 3.1천 |
|---|
| 2025.11.25 | ₩45,749 | ₩45,896 | ₩45,508 | ₩45,896 | +0.32% | 4.3천 |
|---|
| 2025.11.24 | ₩45,274 | ₩45,763 | ₩45,274 | ₩45,682 | +0.90% | 5.7천 |
|---|
| 2025.11.21 | ₩45,200 | ₩45,673 | ₩44,956 | ₩45,516 | +0.70% | 7.3천 |
|---|
| 2025.11.20 | ₩46,566 | ₩46,653 | ₩45,579 | ₩45,579 | -2.12% | 6.9천 |
|---|
| 2025.11.19 | ₩46,338 | ₩46,338 | ₩45,949 | ₩46,108 | -0.50% | 3.7천 |
|---|
| 2025.11.18 | ₩46,084 | ₩46,370 | ₩45,923 | ₩46,164 | +0.17% | 7.2천 |
|---|
| 2025.11.17 | ₩46,753 | ₩46,860 | ₩46,271 | ₩46,344 | -0.88% | 6.2천 |
|---|
| 2025.11.14 | ₩46,633 | ₩46,947 | ₩46,633 | ₩46,868 | +0.51% | 4.1천 |
|---|
| 2025.11.13 | ₩47,235 | ₩47,235 | ₩46,566 | ₩46,578 | -1.39% | 6.4천 |
|---|
| 2025.11.12 | ₩47,516 | ₩47,516 | ₩47,276 | ₩47,362 | -0.32% | 5.2천 |
|---|
| 2025.11.11 | ₩47,208 | ₩47,476 | ₩47,208 | ₩47,422 | +0.45% | 7.7천 |
|---|
| 2025.11.10 | ₩46,981 | ₩47,275 | ₩46,887 | ₩47,275 | +0.63% | 7.4천 |
|---|
| 2025.11.07 | ₩45,910 | ₩46,409 | ₩45,910 | ₩46,409 | +1.09% | 5.3천 |
|---|
| 2025.11.06 | ₩46,914 | ₩47,014 | ₩46,432 | ₩46,459 | -0.97% | 6.6천 |
|---|
| 2025.11.05 | ₩46,633 | ₩47,329 | ₩46,633 | ₩47,329 | +1.49% | 7.4천 |
|---|
| 2025.11.04 | ₩46,967 | ₩47,212 | ₩46,840 | ₩46,840 | -0.27% | 3.5천 |
|---|
| 2025.11.03 | ₩47,837 | ₩47,971 | ₩47,784 | ₩47,904 | +0.14% | 7.3천 |
|---|
| 2025.10.31 | ₩47,703 | ₩47,703 | ₩47,262 | ₩47,396 | -0.65% | 5.8천 |
|---|
| 2025.10.30 | ₩47,302 | ₩47,422 | ₩47,232 | ₩47,232 | -0.15% | 8.2천 |
|---|
| 2025.10.29 | ₩47,918 | ₩47,985 | ₩47,623 | ₩47,677 | -0.50% | 5.7천 |
|---|
| 2025.10.28 | ₩46,914 | ₩47,382 | ₩46,914 | ₩47,330 | +0.89% | 5.7천 |
|---|
| 2025.10.27 | ₩47,061 | ₩47,302 | ₩47,061 | ₩47,215 | +0.33% | 6.1천 |
|---|
| 2025.10.24 | ₩46,780 | ₩47,058 | ₩46,766 | ₩46,863 | +0.18% | 5.6천 |
|---|
| 2025.10.23 | ₩46,418 | ₩46,686 | ₩45,174 | ₩46,609 | +0.41% | 3.5천 |
|---|
| 2025.10.22 | ₩46,520 | ₩46,520 | ₩46,311 | ₩46,416 | -0.22% | 5.3천 |
|---|
| 2025.10.21 | ₩46,579 | ₩46,579 | ₩46,231 | ₩46,374 | -0.44% | 5.4천 |
|---|
| 2025.10.20 | ₩46,619 | ₩47,114 | ₩46,619 | ₩47,114 | +1.06% | 1만 |
|---|
| 2025.10.17 | ₩46,445 | ₩46,512 | ₩45,943 | ₩46,285 | -0.35% | 1.3만 |
|---|
| 2025.10.16 | ₩46,097 | ₩46,436 | ₩44,946 | ₩46,220 | +0.27% | 9.7천 |
|---|
| 2025.10.15 | ₩45,743 | ₩45,803 | ₩44,384 | ₩45,801 | +0.13% | 9.3천 |
|---|
| 2025.10.14 | ₩44,504 | ₩45,013 | ₩44,504 | ₩44,842 | +0.76% | 5천 |
|---|
| 2025.10.13 | ₩44,973 | ₩45,254 | ₩44,973 | ₩45,180 | +0.46% | 6.4천 |
|---|
| 2025.10.10 | ₩45,281 | ₩45,294 | ₩42,938 | ₩44,012 | -2.80% | 4천 |
|---|