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 | ₩66,389 | ₩66,530 | ₩65,599 | ₩66,530 | +0.21% | 4.2천 |
| 2026.10.08 | ₩66,537 | ₩66,537 | ₩65,276 | ₩65,544 | -1.49% | 1.9만 |
| 2026.10.07 | ₩67,060 | ₩67,731 | ₩66,926 | ₩67,526 | +0.69% | 3.4만 |
| 2026.10.06 | ₩68,871 | ₩68,884 | ₩68,147 | ₩68,147 | -1.05% | 9.3천 |
| 2026.10.05 | ₩69,622 | ₩70,488 | ₩68,884 | ₩69,743 | +0.17% | 4.6만 |
| 2026.10.02 | ₩67,758 | ₩68,093 | ₩67,556 | ₩67,991 | +0.34% | 6.3천 |
| 2026.10.01 | ₩66,792 | ₩66,792 | ₩65,893 | ₩66,770 | -0.03% | 2.1만 |
| 2026.09.30 | ₩66,725 | ₩66,859 | ₩66,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,270 |
| -0.68% |
| 1.6만 |
| 2026.09.29 | ₩66,980 | ₩67,382 | ₩66,872 | ₩67,127 | +0.22% | 9.5천 |
|---|
| 2026.09.28 | ₩68,187 | ₩68,187 | ₩66,322 | ₩67,320 | -1.27% | 4.8천 |
|---|
| 2026.09.25 | ₩68,495 | ₩69,200 | ₩68,495 | ₩69,154 | +0.96% | 2.5천 |
|---|
| 2026.09.24 | ₩68,388 | ₩68,509 | ₩67,959 | ₩68,057 | -0.48% | 3.7천 |
|---|
| 2026.09.23 | ₩69,569 | ₩69,569 | ₩68,604 | ₩68,604 | -1.39% | 3.6천 |
|---|
| 2026.09.22 | ₩69,113 | ₩70,044 | ₩69,113 | ₩70,044 | +1.35% | 7.7천 |
|---|
| 2026.09.21 | ₩68,965 | ₩69,931 | ₩68,965 | ₩69,785 | +1.19% | 4.5천 |
|---|
| 2026.09.18 | ₩67,650 | ₩67,705 | ₩67,040 | ₩67,705 | +0.08% | 4.2천 |
|---|
| 2026.09.17 | ₩67,543 | ₩67,774 | ₩67,436 | ₩67,774 | +0.34% | 3.4천 |
|---|
| 2026.09.16 | ₩67,060 | ₩67,181 | ₩65,732 | ₩66,160 | -1.34% | 5.4천 |
|---|
| 2026.09.15 | ₩66,295 | ₩66,356 | ₩65,745 | ₩66,039 | -0.39% | 3.5천 |
|---|
| 2026.09.14 | ₩66,349 | ₩66,727 | ₩65,893 | ₩66,134 | -0.32% | 4.4만 |
|---|
| 2026.09.11 | ₩69,005 | ₩69,019 | ₩68,603 | ₩68,847 | -0.23% | 2.1만 |
|---|
| 2026.09.10 | ₩68,214 | ₩68,214 | ₩67,738 | ₩67,774 | -0.65% | 4.6천 |
|---|
| 2026.09.09 | ₩69,891 | ₩69,891 | ₩69,185 | ₩69,434 | -0.65% | 1.9만 |
|---|
| 2026.09.08 | ₩70,025 | ₩72,037 | ₩69,595 | ₩69,730 | -0.42% | 6.3만 |
|---|
| 2026.09.04 | ₩67,959 | ₩68,978 | ₩67,959 | ₩68,965 | +1.48% | 5.1천 |
|---|
| 2026.09.03 | ₩66,872 | ₩67,838 | ₩66,872 | ₩67,717 | +1.26% | 7.2천 |
|---|
| 2026.09.02 | ₩67,208 | ₩67,268 | ₩66,805 | ₩67,182 | -0.04% | 5.4천 |
|---|
| 2026.09.01 | ₩67,060 | ₩67,302 | ₩66,617 | ₩66,718 | -0.51% | 2.9천 |
|---|
| 2026.08.31 | ₩67,355 | ₩67,355 | ₩66,852 | ₩67,122 | -0.35% | 3.4천 |
|---|
| 2026.08.28 | ₩67,744 | ₩67,744 | ₩66,859 | ₩66,913 | -1.23% | 2.8천 |
|---|
| 2026.08.27 | ₩67,878 | ₩68,160 | ₩67,221 | ₩67,524 | -0.52% | 5.8천 |
|---|
| 2026.08.26 | ₩67,503 | ₩67,503 | ₩67,006 | ₩67,137 | -0.54% | 4천 |
|---|
| 2026.08.25 | ₩66,859 | ₩67,181 | ₩66,738 | ₩67,171 | +0.47% | 8.6천 |
|---|
| 2026.08.24 | ₩65,759 | ₩65,960 | ₩65,397 | ₩65,622 | -0.21% | 6.7천 |
|---|
| 2026.08.21 | ₩67,074 | ₩67,248 | ₩66,913 | ₩67,047 | -0.04% | 1.1만 |
|---|
| 2026.08.20 | ₩66,188 | ₩66,295 | ₩65,973 | ₩66,112 | -0.12% | 5.5천 |
|---|
| 2026.08.19 | ₩66,000 | ₩66,000 | ₩65,155 | ₩65,340 | -1.00% | 4.5천 |
|---|
| 2026.08.18 | ₩65,786 | ₩65,786 | ₩64,619 | ₩64,726 | -1.61% | 1.1만 |
|---|
| 2026.08.17 | ₩67,449 | ₩68,026 | ₩67,181 | ₩67,315 | -0.20% | 1.5만 |
|---|
| 2026.08.14 | ₩66,805 | ₩66,805 | ₩66,309 | ₩66,434 | -0.56% | 4.2천 |
|---|
| 2026.08.13 | ₩66,403 | ₩66,872 | ₩66,403 | ₩66,670 | +0.40% | 6.5천 |
|---|
| 2026.08.12 | ₩66,242 | ₩66,259 | ₩65,813 | ₩66,169 | -0.11% | 7천 |
|---|
| 2026.08.11 | ₩64,659 | ₩64,753 | ₩64,283 | ₩64,396 | -0.41% | 7천 |
|---|
| 2026.08.10 | ₩63,706 | ₩63,841 | ₩63,626 | ₩63,710 | +0.01% | 5.2천 |
|---|
| 2026.08.07 | ₩64,458 | ₩64,759 | ₩63,519 | ₩64,424 | -0.05% | 6.6천 |
|---|
| 2026.08.06 | ₩63,438 | ₩64,209 | ₩60,688 | ₩63,814 | +0.59% | 4.9천 |
|---|
| 2026.08.05 | ₩65,008 | ₩65,155 | ₩64,686 | ₩64,726 | -0.43% | 9.4천 |
|---|
| 2026.08.04 | ₩64,203 | ₩65,330 | ₩64,136 | ₩65,216 | +1.58% | 7천 |
|---|
| 2026.08.03 | ₩62,137 | ₩63,223 | ₩61,956 | ₩63,116 | +1.58% | 5.9천 |
|---|
| 2026.07.31 | ₩60,366 | ₩63,291 | ₩60,366 | ₩62,920 | +4.23% | 8.5천 |
|---|
| 2026.07.30 | ₩60,473 | ₩61,885 | ₩60,044 | ₩61,131 | +1.09% | 1.5만 |
|---|
| 2026.07.29 | ₩59,923 | ₩60,473 | ₩58,653 | ₩58,653 | -2.12% | 9.2천 |
|---|
| 2026.07.28 | ₩60,608 | ₩61,084 | ₩60,366 | ₩60,634 | +0.04% | 6천 |
|---|
| 2026.07.27 | ₩63,492 | ₩63,512 | ₩61,748 | ₩62,576 | -1.44% | 1.5만 |
|---|
| 2026.07.24 | ₩63,351 | ₩63,351 | ₩62,392 | ₩62,539 | -1.28% | 5.8천 |
|---|
| 2026.07.23 | ₩64,364 | ₩64,612 | ₩63,747 | ₩64,271 | -0.14% | 7.8천 |
|---|
| 2026.07.22 | ₩65,799 | ₩65,799 | ₩64,525 | ₩64,565 | -1.88% | 8.1천 |
|---|
| 2026.07.21 | ₩64,780 | ₩66,470 | ₩64,404 | ₩66,054 | +1.97% | 6.5천 |
|---|
| 2026.07.20 | ₩63,344 | ₩63,572 | ₩62,577 | ₩62,577 | -1.21% | 6.8천 |
|---|
| 2026.07.17 | ₩61,225 | ₩63,409 | ₩61,225 | ₩62,914 | +2.76% | 2.9만 |
|---|
| 2026.07.16 | ₩63,961 | ₩63,961 | ₩62,969 | ₩63,104 | -1.34% | 1.3만 |
|---|
| 2026.07.15 | ₩65,786 | ₩65,786 | ₩64,055 | ₩65,166 | -0.94% | 7.4천 |
|---|
| 2026.07.14 | ₩65,584 | ₩66,000 | ₩65,437 | ₩65,766 | +0.28% | 1.4만 |
|---|
| 2026.07.13 | ₩65,195 | ₩65,242 | ₩64,203 | ₩64,328 | -1.33% | 5.4천 |
|---|
| 2026.07.10 | ₩67,167 | ₩67,583 | ₩66,564 | ₩67,471 | +0.45% | 1.7만 |
|---|
| 2026.07.09 | ₩67,516 | ₩67,570 | ₩66,980 | ₩67,169 | -0.51% | 6.6천 |
|---|
| 2026.07.08 | ₩66,054 | ₩66,879 | ₩65,236 | ₩66,879 | +1.25% | 8.9천 |
|---|
| 2026.07.07 | ₩67,141 | ₩67,141 | ₩65,839 | ₩66,470 | -1.00% | 9.4천 |
|---|
| 2026.07.06 | ₩68,348 | ₩69,314 | ₩68,348 | ₩69,003 | +0.96% | 4만 |
|---|
| 2026.07.02 | ₩68,388 | ₩68,388 | ₩65,725 | ₩66,282 | -3.08% | 6.7천 |
|---|
| 2026.07.01 | ₩68,616 | ₩68,616 | ₩67,919 | ₩67,987 | -0.92% | 1.1만 |
|---|
| 2026.06.30 | ₩70,105 | ₩70,789 | ₩69,783 | ₩70,498 | +0.56% | 2.2만 |
|---|
| 2026.06.29 | ₩69,166 | ₩69,770 | ₩67,624 | ₩69,460 | +0.42% | 2.1만 |
|---|
| 2026.06.26 | ₩68,925 | ₩70,282 | ₩68,925 | ₩69,783 | +1.25% | 8천 |
|---|
| 2026.06.25 | ₩71,769 | ₩71,769 | ₩70,561 | ₩70,702 | -1.49% | 8.3천 |
|---|
| 2026.06.24 | ₩69,877 | ₩69,877 | ₩68,368 | ₩69,209 | -0.96% | 8.5천 |
|---|
| 2026.06.23 | ₩73,902 | ₩73,902 | ₩68,992 | ₩69,153 | -6.43% | 2.4만 |
|---|
| 2026.06.22 | ₩74,304 | ₩74,304 | ₩73,727 | ₩73,908 | -0.53% | 8.3천 |
|---|
| 2026.06.18 | ₩72,842 | ₩73,794 | ₩72,842 | ₩73,593 | +1.03% | 1.4만 |
|---|
| 2026.06.17 | ₩71,728 | ₩72,211 | ₩70,478 | ₩70,478 | -1.74% | 2만 |
|---|
| 2026.06.16 | ₩71,608 | ₩71,782 | ₩70,226 | ₩70,258 | -1.88% | 1.8만 |
|---|
| 2026.06.15 | ₩71,098 | ₩71,447 | ₩70,830 | ₩71,364 | +0.37% | 1.2만 |
|---|
| 2026.06.12 | ₩68,428 | ₩68,690 | ₩67,805 | ₩68,563 | +0.20% | 4천 |
|---|
| 2026.06.11 | ₩66,108 | ₩68,576 | ₩65,685 | ₩68,294 | +3.31% | 2.2만 |
|---|
| 2026.06.10 | ₩66,054 | ₩66,054 | ₩64,243 | ₩64,366 | -2.55% | 8.3천 |
|---|
| 2026.06.09 | ₩65,732 | ₩66,899 | ₩63,720 | ₩65,893 | +0.24% | 9.4천 |
|---|
| 2026.06.08 | ₩66,738 | ₩66,738 | ₩65,611 | ₩65,822 | -1.37% | 1.1만 |
|---|
| 2026.06.05 | ₩69,756 | ₩69,756 | ₩61,708 | ₩64,391 | -7.69% | 1.5만 |
|---|
| 2026.06.04 | ₩69,126 | ₩70,038 | ₩68,824 | ₩69,834 | +1.02% | 1만 |
|---|
| 2026.06.03 | ₩71,380 | ₩71,380 | ₩70,467 | ₩70,718 | -0.93% | 1.7만 |
|---|
| 2026.06.02 | ₩71,541 | ₩71,541 | ₩70,830 | ₩71,433 | -0.15% | 6.3천 |
|---|
| 2026.06.01 | ₩69,649 | ₩71,084 | ₩69,649 | ₩70,773 | +1.61% | 5.9천 |
|---|
| 2026.05.29 | ₩69,314 | ₩69,314 | ₩68,834 | ₩68,871 | -0.64% | 7.3천 |
|---|
| 2026.05.28 | ₩67,637 | ₩69,448 | ₩67,637 | ₩69,394 | +2.60% | 9.5천 |
|---|
| 2026.05.27 | ₩68,992 | ₩68,992 | ₩68,066 | ₩68,220 | -1.12% | 1.8만 |
|---|
| 2026.05.26 | ₩67,744 | ₩68,305 | ₩67,624 | ₩68,305 | +0.83% | 6.2천 |
|---|
| 2026.05.22 | ₩66,067 | ₩66,067 | ₩65,092 | ₩65,092 | -1.48% | 4.6천 |
|---|
| 2026.05.21 | ₩64,431 | ₩65,517 | ₩64,364 | ₩65,410 | +1.52% | 7천 |
|---|
| 2026.05.20 | ₩63,250 | ₩64,565 | ₩63,250 | ₩64,353 | +1.74% | 8.5천 |
|---|
| 2026.05.19 | ₩62,097 | ₩63,452 | ₩61,777 | ₩62,733 | +1.02% | 9.6천 |
|---|
| 2026.05.18 | ₩65,061 | ₩65,061 | ₩63,197 | ₩63,863 | -1.84% | 8.8천 |
|---|
| 2026.05.15 | ₩63,720 | ₩63,995 | ₩63,237 | ₩63,548 | -0.27% | 7.7천 |
|---|
| 2026.05.14 | ₩65,839 | ₩66,269 | ₩65,813 | ₩66,167 | +0.50% | 3.9천 |
|---|
| 2026.05.13 | ₩64,780 | ₩65,611 | ₩64,780 | ₩65,532 | +1.16% | 4.6천 |
|---|
| 2026.05.12 | ₩64,632 | ₩64,632 | ₩63,022 | ₩64,137 | -0.77% | 1.8만 |
|---|
| 2026.05.11 | ₩66,631 | ₩66,684 | ₩66,349 | ₩66,635 | +0.01% | 1.9만 |
|---|
| 2026.05.08 | ₩65,678 | ₩66,557 | ₩65,678 | ₩66,549 | +1.33% | 5.5천 |
|---|
| 2026.05.07 | ₩65,772 | ₩65,772 | ₩64,674 | ₩64,674 | -1.67% | 9.4천 |
|---|
| 2026.05.06 | ₩64,914 | ₩65,531 | ₩64,679 | ₩65,456 | +0.83% | 1.1만 |
|---|
| 2026.05.05 | ₩62,781 | ₩63,559 | ₩62,781 | ₩63,272 | +0.78% | 1.4만 |
|---|
| 2026.05.04 | ₩62,070 | ₩62,191 | ₩61,265 | ₩61,439 | -1.02% | 1만 |
|---|
| 2026.05.01 | ₩61,091 | ₩61,681 | ₩61,091 | ₩61,262 | +0.28% | 5.6천 |
|---|
| 2026.04.30 | ₩60,366 | ₩61,249 | ₩60,098 | ₩61,249 | +1.46% | 7.4천 |
|---|
| 2026.04.29 | ₩60,634 | ₩60,634 | ₩59,842 | ₩59,882 | -1.24% | 4.7천 |
|---|
| 2026.04.28 | ₩60,299 | ₩60,299 | ₩59,897 | ₩60,212 | -0.14% | 1.2만 |
|---|
| 2026.04.27 | ₩61,077 | ₩61,182 | ₩60,916 | ₩61,093 | +0.03% | 6.5천 |
|---|
| 2026.04.24 | ₩60,192 | ₩60,706 | ₩60,192 | ₩60,706 | +0.85% | 3천 |
|---|
| 2026.04.23 | ₩59,897 | ₩59,950 | ₩58,730 | ₩59,196 | -1.17% | 8.5천 |
|---|
| 2026.04.22 | ₩58,797 | ₩60,245 | ₩58,797 | ₩60,131 | +2.27% | 5.1천 |
|---|
| 2026.04.21 | ₩59,427 | ₩60,042 | ₩58,799 | ₩58,799 | -1.06% | 1.5만 |
|---|
| 2026.04.20 | ₩59,695 | ₩59,695 | ₩59,494 | ₩59,597 | -0.16% | 3.8천 |
|---|
| 2026.04.17 | ₩60,500 | ₩60,846 | ₩60,225 | ₩60,315 | -0.31% | 7.3천 |
|---|
| 2026.04.16 | ₩59,253 | ₩59,266 | ₩59,052 | ₩59,237 | -0.03% | 3.9천 |
|---|
| 2026.04.15 | ₩58,622 | ₩59,105 | ₩58,622 | ₩59,094 | +0.81% | 7.9천 |
|---|
| 2026.04.14 | ₩58,689 | ₩59,030 | ₩58,622 | ₩59,030 | +0.58% | 6.9천 |
|---|
| 2026.04.13 | ₩56,691 | ₩57,871 | ₩56,691 | ₩57,871 | +2.08% | 1.1만 |
|---|
| 2026.04.10 | ₩57,214 | ₩57,522 | ₩57,053 | ₩57,278 | +0.11% | 9.3천 |
|---|
| 2026.04.09 | ₩56,094 | ₩56,996 | ₩56,094 | ₩56,996 | +1.61% | 1.8만 |
|---|
| 2026.04.08 | ₩57,764 | ₩57,764 | ₩56,825 | ₩57,207 | -0.96% | 1.1만 |
|---|
| 2026.04.07 | ₩53,431 | ₩53,793 | ₩52,867 | ₩53,780 | +0.65% | 1.1만 |
|---|
| 2026.04.06 | ₩53,069 | ₩53,578 | ₩53,069 | ₩53,578 | +0.96% | 1만 |
|---|
| 2026.04.02 | ₩53,471 | ₩53,471 | ₩51,754 | ₩52,706 | -1.43% | 1.2만 |
|---|
| 2026.04.01 | ₩53,525 | ₩53,900 | ₩52,894 | ₩53,482 | -0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩50,305 | ₩52,451 | ₩50,305 | ₩52,425 | +4.21% | 7.9천 |
|---|
| 2026.03.30 | ₩51,056 | ₩51,164 | ₩50,144 | ₩50,485 | -1.12% | 3.4만 |
|---|
| 2026.03.27 | ₩51,928 | ₩51,928 | ₩51,056 | ₩51,282 | -1.25% | 1.2만 |
|---|
| 2026.03.26 | ₩52,465 | ₩52,733 | ₩51,338 | ₩51,432 | -1.97% | 1.1만 |
|---|
| 2026.03.25 | ₩53,887 | ₩53,887 | ₩53,297 | ₩53,533 | -0.66% | 9.5천 |
|---|
| 2026.03.24 | ₩52,384 | ₩53,212 | ₩52,384 | ₩52,800 | +0.79% | 7.7천 |
|---|
| 2026.03.23 | ₩53,632 | ₩54,276 | ₩53,203 | ₩54,093 | +0.86% | 1.4만 |
|---|
| 2026.03.20 | ₩53,082 | ₩53,082 | ₩51,472 | ₩51,727 | -2.55% | 4.9천 |
|---|
| 2026.03.19 | ₩52,559 | ₩53,900 | ₩52,438 | ₩53,900 | +2.55% | 1.3만 |
|---|
| 2026.03.18 | ₩54,638 | ₩54,638 | ₩53,651 | ₩53,651 | -1.81% | 6.1천 |
|---|
| 2026.03.17 | ₩55,058 | ₩55,058 | ₩54,544 | ₩54,799 | -0.47% | 4.5천 |
|---|
| 2026.03.16 | ₩53,417 | ₩54,330 | ₩53,417 | ₩54,194 | +1.45% | 1.9만 |
|---|
| 2026.03.13 | ₩53,860 | ₩53,860 | ₩52,331 | ₩52,331 | -2.84% | 1.1만 |
|---|
| 2026.03.12 | ₩53,659 | ₩53,759 | ₩52,465 | ₩52,572 | -2.03% | 8.5천 |
|---|
| 2026.03.11 | ₩54,906 | ₩55,201 | ₩54,638 | ₩54,839 | -0.12% | 1.3만 |
|---|
| 2026.03.10 | ₩54,705 | ₩55,872 | ₩54,571 | ₩54,786 | +0.15% | 2.3만 |
|---|
| 2026.03.09 | ₩52,666 | ₩54,638 | ₩52,049 | ₩54,558 | +3.59% | 1.8만 |
|---|
| 2026.03.06 | ₩53,189 | ₩53,726 | ₩52,317 | ₩53,337 | +0.28% | 9천 |
|---|
| 2026.03.05 | ₩54,960 | ₩54,960 | ₩53,391 | ₩53,981 | -1.78% | 1.4만 |
|---|
| 2026.03.04 | ₩55,228 | ₩56,006 | ₩54,719 | ₩55,511 | +0.51% | 2.4만 |
|---|
| 2026.03.03 | ₩54,665 | ₩54,853 | ₩52,921 | ₩54,643 | -0.04% | 1.2만 |
|---|
| 2026.03.02 | ₩57,791 | ₩58,453 | ₩57,596 | ₩57,980 | +0.33% | 1만 |
|---|
| 2026.02.27 | ₩58,756 | ₩59,105 | ₩58,756 | ₩59,025 | +0.46% | 9.5천 |
|---|
| 2026.02.26 | ₩60,071 | ₩60,071 | ₩58,609 | ₩59,239 | -1.38% | 7.4천 |
|---|
| 2026.02.25 | ₩59,293 | ₩59,964 | ₩59,159 | ₩59,266 | -0.05% | 6.8천 |
|---|
| 2026.02.24 | ₩58,206 | ₩58,797 | ₩58,206 | ₩58,488 | +0.48% | 7.9천 |
|---|
| 2026.02.23 | ₩57,804 | ₩57,804 | ₩57,147 | ₩57,232 | -0.99% | 8.9천 |
|---|
| 2026.02.20 | ₩57,147 | ₩58,059 | ₩57,080 | ₩57,911 | +1.34% | 7.6천 |
|---|
| 2026.02.19 | ₩56,409 | ₩56,489 | ₩56,114 | ₩56,355 | -0.10% | 4.9천 |
|---|
| 2026.02.18 | ₩56,610 | ₩57,053 | ₩56,436 | ₩56,725 | +0.20% | 5.8천 |
|---|
| 2026.02.17 | ₩56,248 | ₩56,355 | ₩55,637 | ₩56,073 | -0.31% | 1.8만 |
|---|
| 2026.02.13 | ₩55,939 | ₩56,711 | ₩55,939 | ₩56,629 | +1.23% | 6.1천 |
|---|
| 2026.02.12 | ₩57,187 | ₩57,388 | ₩56,208 | ₩56,218 | -1.69% | 1.2만 |
|---|
| 2026.02.11 | ₩56,342 | ₩56,681 | ₩55,980 | ₩56,681 | +0.60% | 1만 |
|---|
| 2026.02.10 | ₩55,537 | ₩55,711 | ₩55,497 | ₩55,631 | +0.17% | 7.4천 |
|---|
| 2026.02.09 | ₩54,906 | ₩55,523 | ₩54,839 | ₩55,336 | +0.78% | 4.6천 |
|---|
| 2026.02.06 | ₩54,571 | ₩54,945 | ₩54,406 | ₩54,945 | +0.69% | 7.8천 |
|---|
| 2026.02.05 | ₩53,860 | ₩53,860 | ₩53,048 | ₩53,511 | -0.65% | 1만 |
|---|
| 2026.02.04 | ₩54,866 | ₩54,866 | ₩53,553 | ₩53,739 | -2.05% | 8.5천 |
|---|
| 2026.02.03 | ₩54,893 | ₩55,045 | ₩54,182 | ₩54,692 | -0.37% | 9.5천 |
|---|
| 2026.02.02 | ₩53,162 | ₩54,061 | ₩53,162 | ₩53,966 | +1.51% | 1.7만 |
|---|
| 2026.01.30 | ₩54,719 | ₩54,719 | ₩53,216 | ₩53,551 | -2.13% | 1만 |
|---|
| 2026.01.29 | ₩55,322 | ₩55,322 | ₩53,592 | ₩54,472 | -1.54% | 1.8만 |
|---|
| 2026.01.28 | ₩54,973 | ₩55,027 | ₩54,520 | ₩54,853 | -0.22% | 1만 |
|---|
| 2026.01.27 | ₩54,061 | ₩54,678 | ₩54,061 | ₩54,678 | +1.14% | 1만 |
|---|
| 2026.01.26 | ₩53,364 | ₩53,370 | ₩53,109 | ₩53,109 | -0.48% | 7.9천 |
|---|
| 2026.01.23 | ₩52,653 | ₩53,162 | ₩52,626 | ₩53,162 | +0.97% | 5.2천 |
|---|
| 2026.01.22 | ₩52,599 | ₩52,814 | ₩52,505 | ₩52,680 | +0.15% | 1.5만 |
|---|
| 2026.01.21 | ₩51,955 | ₩52,505 | ₩51,955 | ₩52,331 | +0.72% | 8.1천 |
|---|
| 2026.01.20 | ₩51,472 | ₩51,680 | ₩51,231 | ₩51,351 | -0.23% | 1.5만 |
|---|
| 2026.01.16 | ₩51,821 | ₩51,821 | ₩51,486 | ₩51,673 | -0.28% | 3.8천 |
|---|
| 2026.01.15 | ₩51,645 | ₩51,821 | ₩51,566 | ₩51,700 | +0.11% | 1.2만 |
|---|
| 2026.01.14 | ₩51,177 | ₩51,204 | ₩50,924 | ₩51,204 | +0.05% | 7.7천 |
|---|
| 2026.01.13 | ₩51,164 | ₩51,164 | ₩50,909 | ₩50,909 | -0.50% | 3.3천 |
|---|
| 2026.01.12 | ₩50,842 | ₩51,217 | ₩50,842 | ₩51,177 | +0.66% | 6.6천 |
|---|
| 2026.01.09 | ₩50,815 | ₩50,936 | ₩50,643 | ₩50,828 | +0.03% | 5.8천 |
|---|
| 2026.01.08 | ₩50,600 | ₩50,614 | ₩50,345 | ₩50,493 | -0.21% | 5.5천 |
|---|
| 2026.01.07 | ₩50,962 | ₩50,962 | ₩50,614 | ₩50,681 | -0.55% | 2.7천 |
|---|
| 2026.01.06 | ₩50,694 | ₩50,913 | ₩50,694 | ₩50,895 | +0.40% | 6.4천 |
|---|
| 2026.01.05 | ₩49,943 | ₩50,426 | ₩49,943 | ₩50,278 | +0.67% | 7.6천 |
|---|
| 2026.01.02 | ₩49,151 | ₩49,688 | ₩49,151 | ₩49,579 | +0.87% | 7.3천 |
|---|
| 2025.12.31 | ₩48,521 | ₩48,521 | ₩48,159 | ₩48,184 | -0.69% | 5.7천 |
|---|
| 2025.12.30 | ₩48,226 | ₩48,494 | ₩48,226 | ₩48,454 | +0.47% | 3.2천 |
|---|
| 2025.12.29 | ₩48,092 | ₩48,293 | ₩47,958 | ₩47,984 | -0.22% | 1.3만 |
|---|
| 2025.12.26 | ₩47,904 | ₩47,931 | ₩47,636 | ₩47,929 | +0.05% | 4.2천 |
|---|
| 2025.12.24 | ₩47,716 | ₩47,764 | ₩47,609 | ₩47,609 | -0.22% | 2.7천 |
|---|
| 2025.12.23 | ₩47,260 | ₩47,569 | ₩47,220 | ₩47,542 | +0.60% | 9천 |
|---|
| 2025.12.22 | ₩47,045 | ₩47,220 | ₩47,045 | ₩47,099 | +0.11% | 3.5천 |
|---|
| 2025.12.19 | ₩46,925 | ₩46,978 | ₩46,843 | ₩46,843 | -0.17% | 5.1천 |
|---|
| 2025.12.18 | ₩46,428 | ₩46,697 | ₩46,334 | ₩46,482 | +0.12% | 6.6천 |
|---|
| 2025.12.17 | ₩46,428 | ₩46,428 | ₩45,778 | ₩45,799 | -1.36% | 5.8천 |
|---|
| 2025.12.16 | ₩46,106 | ₩46,267 | ₩46,106 | ₩46,187 | +0.17% | 5.8천 |
|---|
| 2025.12.15 | ₩46,777 | ₩46,777 | ₩46,415 | ₩46,482 | -0.63% | 9.3천 |
|---|
| 2025.12.12 | ₩46,978 | ₩47,086 | ₩46,482 | ₩46,521 | -0.97% | 1.1만 |
|---|
| 2025.12.11 | ₩47,367 | ₩47,367 | ₩47,126 | ₩47,247 | -0.25% | 5.9천 |
|---|
| 2025.12.10 | ₩47,314 | ₩47,701 | ₩47,247 | ₩47,701 | +0.82% | 6.6천 |
|---|
| 2025.12.09 | ₩47,153 | ₩47,193 | ₩47,126 | ₩47,126 | -0.06% | 4.3천 |
|---|
| 2025.12.08 | ₩47,193 | ₩47,193 | ₩46,911 | ₩46,951 | -0.51% | 6.2천 |
|---|
| 2025.12.05 | ₩47,314 | ₩47,515 | ₩46,884 | ₩47,086 | -0.48% | 4.7천 |
|---|
| 2025.12.04 | ₩46,683 | ₩46,790 | ₩46,629 | ₩46,710 | +0.06% | 7.7천 |
|---|
| 2025.12.03 | ₩46,536 | ₩46,697 | ₩46,536 | ₩46,655 | +0.26% | 2.2천 |
|---|
| 2025.12.02 | ₩46,536 | ₩46,697 | ₩46,401 | ₩46,697 | +0.35% | 6.8천 |
|---|
| 2025.12.01 | ₩46,388 | ₩46,542 | ₩46,281 | ₩46,294 | -0.20% | 5.7천 |
|---|
| 2025.11.28 | ₩46,556 | ₩46,710 | ₩46,469 | ₩46,612 | +0.12% | 1.7천 |
|---|
| 2025.11.26 | ₩46,509 | ₩46,663 | ₩46,469 | ₩46,663 | +0.33% | 3.1천 |
|---|
| 2025.11.25 | ₩45,851 | ₩45,999 | ₩45,610 | ₩45,999 | +0.32% | 4.3천 |
|---|
| 2025.11.24 | ₩45,375 | ₩45,865 | ₩45,375 | ₩45,784 | +0.90% | 5.7천 |
|---|
| 2025.11.21 | ₩45,301 | ₩45,775 | ₩45,056 | ₩45,618 | +0.70% | 7.3천 |
|---|
| 2025.11.20 | ₩46,670 | ₩46,757 | ₩45,681 | ₩45,681 | -2.12% | 6.9천 |
|---|
| 2025.11.19 | ₩46,442 | ₩46,442 | ₩46,051 | ₩46,211 | -0.50% | 3.7천 |
|---|
| 2025.11.18 | ₩46,187 | ₩46,474 | ₩46,026 | ₩46,267 | +0.17% | 7.2천 |
|---|
| 2025.11.17 | ₩46,858 | ₩46,965 | ₩46,375 | ₩46,447 | -0.88% | 6.2천 |
|---|
| 2025.11.14 | ₩46,737 | ₩47,052 | ₩46,737 | ₩46,973 | +0.51% | 4.1천 |
|---|
| 2025.11.13 | ₩47,340 | ₩47,340 | ₩46,670 | ₩46,682 | -1.39% | 6.4천 |
|---|
| 2025.11.12 | ₩47,622 | ₩47,622 | ₩47,382 | ₩47,468 | -0.32% | 5.2천 |
|---|
| 2025.11.11 | ₩47,314 | ₩47,582 | ₩47,314 | ₩47,528 | +0.45% | 7.7천 |
|---|
| 2025.11.10 | ₩47,086 | ₩47,381 | ₩46,992 | ₩47,381 | +0.63% | 7.4천 |
|---|
| 2025.11.07 | ₩46,012 | ₩46,513 | ₩46,012 | ₩46,513 | +1.09% | 5.3천 |
|---|
| 2025.11.06 | ₩47,019 | ₩47,119 | ₩46,536 | ₩46,562 | -0.97% | 6.6천 |
|---|
| 2025.11.05 | ₩46,737 | ₩47,434 | ₩46,737 | ₩47,434 | +1.49% | 7.4천 |
|---|
| 2025.11.04 | ₩47,072 | ₩47,318 | ₩46,945 | ₩46,945 | -0.27% | 3.5천 |
|---|
| 2025.11.03 | ₩47,944 | ₩48,078 | ₩47,890 | ₩48,011 | +0.14% | 7.3천 |
|---|
| 2025.10.31 | ₩47,810 | ₩47,810 | ₩47,367 | ₩47,501 | -0.65% | 5.8천 |
|---|
| 2025.10.30 | ₩47,408 | ₩47,528 | ₩47,338 | ₩47,338 | -0.15% | 8.2천 |
|---|
| 2025.10.29 | ₩48,025 | ₩48,092 | ₩47,730 | ₩47,783 | -0.50% | 5.7천 |
|---|
| 2025.10.28 | ₩47,019 | ₩47,488 | ₩47,019 | ₩47,436 | +0.89% | 5.7천 |
|---|
| 2025.10.27 | ₩47,166 | ₩47,408 | ₩47,166 | ₩47,320 | +0.33% | 6.1천 |
|---|
| 2025.10.24 | ₩46,884 | ₩47,163 | ₩46,871 | ₩46,968 | +0.18% | 5.6천 |
|---|
| 2025.10.23 | ₩46,522 | ₩46,790 | ₩45,275 | ₩46,713 | +0.41% | 3.5천 |
|---|
| 2025.10.22 | ₩46,624 | ₩46,624 | ₩46,415 | ₩46,519 | -0.22% | 5.3천 |
|---|
| 2025.10.21 | ₩46,683 | ₩46,683 | ₩46,334 | ₩46,478 | -0.44% | 5.4천 |
|---|
| 2025.10.20 | ₩46,723 | ₩47,220 | ₩46,723 | ₩47,220 | +1.06% | 1만 |
|---|
| 2025.10.17 | ₩46,549 | ₩46,616 | ₩46,046 | ₩46,388 | -0.35% | 1.3만 |
|---|
| 2025.10.16 | ₩46,200 | ₩46,540 | ₩45,047 | ₩46,324 | +0.27% | 9.7천 |
|---|
| 2025.10.15 | ₩45,845 | ₩45,905 | ₩44,483 | ₩45,904 | +0.13% | 9.3천 |
|---|
| 2025.10.14 | ₩44,604 | ₩45,114 | ₩44,604 | ₩44,942 | +0.76% | 5천 |
|---|
| 2025.10.13 | ₩45,073 | ₩45,355 | ₩45,073 | ₩45,281 | +0.46% | 6.4천 |
|---|
| 2025.10.10 | ₩45,382 | ₩45,395 | ₩43,034 | ₩44,110 | -2.80% | 4천 |
|---|