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 | ₩66,381 | ₩66,522 | ₩65,591 | ₩66,522 | +0.21% | 4.2천 |
| 2026.10.08 | ₩66,529 | ₩66,529 | ₩65,268 | ₩65,536 | -1.49% | 1.9만 |
| 2026.10.07 | ₩67,052 | ₩67,723 | ₩66,918 | ₩67,518 | +0.69% | 3.4만 |
| 2026.10.06 | ₩68,863 | ₩68,876 | ₩68,139 | ₩68,139 | -1.05% | 9.3천 |
| 2026.10.05 | ₩69,614 | ₩70,479 | ₩68,876 | ₩69,735 | +0.17% | 4.6만 |
| 2026.10.02 | ₩67,750 | ₩68,085 | ₩67,548 | ₩67,983 | +0.34% | 6.3천 |
| 2026.10.01 | ₩66,784 | ₩66,784 | ₩65,885 | ₩66,762 | -0.03% | 2.1만 |
| 2026.09.30 | ₩66,717 | ₩66,851 | ₩66,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,262 |
| -0.68% |
| 1.6만 |
| 2026.09.29 | ₩66,972 | ₩67,374 | ₩66,864 | ₩67,119 | +0.22% | 9.5천 |
|---|
| 2026.09.28 | ₩68,179 | ₩68,179 | ₩66,314 | ₩67,312 | -1.27% | 4.8천 |
|---|
| 2026.09.25 | ₩68,487 | ₩69,191 | ₩68,487 | ₩69,146 | +0.96% | 2.5천 |
|---|
| 2026.09.24 | ₩68,380 | ₩68,501 | ₩67,951 | ₩68,049 | -0.48% | 3.7천 |
|---|
| 2026.09.23 | ₩69,560 | ₩69,560 | ₩68,596 | ₩68,596 | -1.39% | 3.6천 |
|---|
| 2026.09.22 | ₩69,104 | ₩70,035 | ₩69,104 | ₩70,035 | +1.35% | 7.7천 |
|---|
| 2026.09.21 | ₩68,957 | ₩69,922 | ₩68,957 | ₩69,776 | +1.19% | 4.5천 |
|---|
| 2026.09.18 | ₩67,642 | ₩67,697 | ₩67,032 | ₩67,697 | +0.08% | 4.2천 |
|---|
| 2026.09.17 | ₩67,535 | ₩67,766 | ₩67,428 | ₩67,766 | +0.34% | 3.4천 |
|---|
| 2026.09.16 | ₩67,052 | ₩67,173 | ₩65,724 | ₩66,152 | -1.34% | 5.4천 |
|---|
| 2026.09.15 | ₩66,288 | ₩66,348 | ₩65,738 | ₩66,031 | -0.39% | 3.5천 |
|---|
| 2026.09.14 | ₩66,341 | ₩66,719 | ₩65,885 | ₩66,127 | -0.32% | 4.4만 |
|---|
| 2026.09.11 | ₩68,997 | ₩69,010 | ₩68,595 | ₩68,839 | -0.23% | 2.1만 |
|---|
| 2026.09.10 | ₩68,206 | ₩68,206 | ₩67,729 | ₩67,766 | -0.65% | 4.6천 |
|---|
| 2026.09.09 | ₩69,882 | ₩69,882 | ₩69,177 | ₩69,426 | -0.65% | 1.9만 |
|---|
| 2026.09.08 | ₩70,016 | ₩72,028 | ₩69,587 | ₩69,721 | -0.42% | 6.3만 |
|---|
| 2026.09.04 | ₩67,951 | ₩68,970 | ₩67,951 | ₩68,957 | +1.48% | 5.1천 |
|---|
| 2026.09.03 | ₩66,864 | ₩67,830 | ₩66,864 | ₩67,709 | +1.26% | 7.2천 |
|---|
| 2026.09.02 | ₩67,200 | ₩67,260 | ₩66,797 | ₩67,174 | -0.04% | 5.4천 |
|---|
| 2026.09.01 | ₩67,052 | ₩67,294 | ₩66,609 | ₩66,710 | -0.51% | 2.9천 |
|---|
| 2026.08.31 | ₩67,347 | ₩67,347 | ₩66,844 | ₩67,114 | -0.35% | 3.4천 |
|---|
| 2026.08.28 | ₩67,736 | ₩67,736 | ₩66,851 | ₩66,905 | -1.23% | 2.8천 |
|---|
| 2026.08.27 | ₩67,870 | ₩68,152 | ₩67,213 | ₩67,516 | -0.52% | 5.8천 |
|---|
| 2026.08.26 | ₩67,495 | ₩67,495 | ₩66,998 | ₩67,129 | -0.54% | 4천 |
|---|
| 2026.08.25 | ₩66,851 | ₩67,173 | ₩66,730 | ₩67,163 | +0.47% | 8.6천 |
|---|
| 2026.08.24 | ₩65,751 | ₩65,952 | ₩65,389 | ₩65,614 | -0.21% | 6.7천 |
|---|
| 2026.08.21 | ₩67,066 | ₩67,240 | ₩66,905 | ₩67,039 | -0.04% | 1.1만 |
|---|
| 2026.08.20 | ₩66,180 | ₩66,288 | ₩65,966 | ₩66,104 | -0.12% | 5.5천 |
|---|
| 2026.08.19 | ₩65,992 | ₩65,992 | ₩65,147 | ₩65,333 | -1.00% | 4.5천 |
|---|
| 2026.08.18 | ₩65,778 | ₩65,778 | ₩64,611 | ₩64,718 | -1.61% | 1.1만 |
|---|
| 2026.08.17 | ₩67,441 | ₩68,018 | ₩67,173 | ₩67,307 | -0.20% | 1.5만 |
|---|
| 2026.08.14 | ₩66,797 | ₩66,797 | ₩66,301 | ₩66,426 | -0.56% | 4.2천 |
|---|
| 2026.08.13 | ₩66,395 | ₩66,864 | ₩66,395 | ₩66,662 | +0.40% | 6.5천 |
|---|
| 2026.08.12 | ₩66,234 | ₩66,251 | ₩65,805 | ₩66,161 | -0.11% | 7천 |
|---|
| 2026.08.11 | ₩64,651 | ₩64,745 | ₩64,276 | ₩64,388 | -0.41% | 7천 |
|---|
| 2026.08.10 | ₩63,699 | ₩63,833 | ₩63,618 | ₩63,703 | +0.01% | 5.2천 |
|---|
| 2026.08.07 | ₩64,450 | ₩64,752 | ₩63,511 | ₩64,416 | -0.05% | 6.6천 |
|---|
| 2026.08.06 | ₩63,431 | ₩64,202 | ₩60,681 | ₩63,806 | +0.59% | 4.9천 |
|---|
| 2026.08.05 | ₩65,000 | ₩65,147 | ₩64,678 | ₩64,718 | -0.43% | 9.4천 |
|---|
| 2026.08.04 | ₩64,195 | ₩65,322 | ₩64,128 | ₩65,208 | +1.58% | 7천 |
|---|
| 2026.08.03 | ₩62,129 | ₩63,216 | ₩61,948 | ₩63,109 | +1.58% | 5.9천 |
|---|
| 2026.07.31 | ₩60,359 | ₩63,283 | ₩60,359 | ₩62,913 | +4.23% | 8.5천 |
|---|
| 2026.07.30 | ₩60,466 | ₩61,877 | ₩60,037 | ₩61,123 | +1.09% | 1.5만 |
|---|
| 2026.07.29 | ₩59,916 | ₩60,466 | ₩58,646 | ₩58,646 | -2.12% | 9.2천 |
|---|
| 2026.07.28 | ₩60,600 | ₩61,077 | ₩60,359 | ₩60,627 | +0.04% | 6천 |
|---|
| 2026.07.27 | ₩63,484 | ₩63,504 | ₩61,740 | ₩62,568 | -1.44% | 1.5만 |
|---|
| 2026.07.24 | ₩63,343 | ₩63,343 | ₩62,384 | ₩62,532 | -1.28% | 5.8천 |
|---|
| 2026.07.23 | ₩64,356 | ₩64,604 | ₩63,739 | ₩64,264 | -0.14% | 7.8천 |
|---|
| 2026.07.22 | ₩65,791 | ₩65,791 | ₩64,517 | ₩64,557 | -1.88% | 8.1천 |
|---|
| 2026.07.21 | ₩64,772 | ₩66,462 | ₩64,396 | ₩66,046 | +1.97% | 6.5천 |
|---|
| 2026.07.20 | ₩63,337 | ₩63,565 | ₩62,569 | ₩62,569 | -1.21% | 6.8천 |
|---|
| 2026.07.17 | ₩61,217 | ₩63,401 | ₩61,217 | ₩62,906 | +2.76% | 2.9만 |
|---|
| 2026.07.16 | ₩63,954 | ₩63,954 | ₩62,961 | ₩63,097 | -1.34% | 1.3만 |
|---|
| 2026.07.15 | ₩65,778 | ₩65,778 | ₩64,048 | ₩65,158 | -0.94% | 7.4천 |
|---|
| 2026.07.14 | ₩65,577 | ₩65,992 | ₩65,429 | ₩65,758 | +0.28% | 1.4만 |
|---|
| 2026.07.13 | ₩65,188 | ₩65,235 | ₩64,195 | ₩64,320 | -1.33% | 5.4천 |
|---|
| 2026.07.10 | ₩67,159 | ₩67,575 | ₩66,556 | ₩67,463 | +0.45% | 1.7만 |
|---|
| 2026.07.09 | ₩67,508 | ₩67,562 | ₩66,972 | ₩67,161 | -0.51% | 6.6천 |
|---|
| 2026.07.08 | ₩66,046 | ₩66,871 | ₩65,228 | ₩66,871 | +1.25% | 8.9천 |
|---|
| 2026.07.07 | ₩67,133 | ₩67,133 | ₩65,831 | ₩66,462 | -1.00% | 9.4천 |
|---|
| 2026.07.06 | ₩68,340 | ₩69,305 | ₩68,340 | ₩68,994 | +0.96% | 4만 |
|---|
| 2026.07.02 | ₩68,380 | ₩68,380 | ₩65,717 | ₩66,274 | -3.08% | 6.7천 |
|---|
| 2026.07.01 | ₩68,608 | ₩68,608 | ₩67,911 | ₩67,979 | -0.92% | 1.1만 |
|---|
| 2026.06.30 | ₩70,097 | ₩70,781 | ₩69,775 | ₩70,490 | +0.56% | 2.2만 |
|---|
| 2026.06.29 | ₩69,158 | ₩69,762 | ₩67,615 | ₩69,452 | +0.42% | 2.1만 |
|---|
| 2026.06.26 | ₩68,917 | ₩70,274 | ₩68,917 | ₩69,775 | +1.25% | 8천 |
|---|
| 2026.06.25 | ₩71,760 | ₩71,760 | ₩70,553 | ₩70,694 | -1.49% | 8.3천 |
|---|
| 2026.06.24 | ₩69,869 | ₩69,869 | ₩68,360 | ₩69,201 | -0.96% | 8.5천 |
|---|
| 2026.06.23 | ₩73,893 | ₩73,893 | ₩68,984 | ₩69,145 | -6.43% | 2.4만 |
|---|
| 2026.06.22 | ₩74,295 | ₩74,295 | ₩73,718 | ₩73,899 | -0.53% | 8.3천 |
|---|
| 2026.06.18 | ₩72,833 | ₩73,785 | ₩72,833 | ₩73,584 | +1.03% | 1.4만 |
|---|
| 2026.06.17 | ₩71,720 | ₩72,203 | ₩70,470 | ₩70,470 | -1.74% | 2만 |
|---|
| 2026.06.16 | ₩71,599 | ₩71,773 | ₩70,218 | ₩70,250 | -1.88% | 1.8만 |
|---|
| 2026.06.15 | ₩71,089 | ₩71,438 | ₩70,821 | ₩71,355 | +0.37% | 1.2만 |
|---|
| 2026.06.12 | ₩68,420 | ₩68,682 | ₩67,797 | ₩68,554 | +0.20% | 4천 |
|---|
| 2026.06.11 | ₩66,100 | ₩68,568 | ₩65,677 | ₩68,286 | +3.31% | 2.2만 |
|---|
| 2026.06.10 | ₩66,046 | ₩66,046 | ₩64,235 | ₩64,359 | -2.55% | 8.3천 |
|---|
| 2026.06.09 | ₩65,724 | ₩66,891 | ₩63,712 | ₩65,885 | +0.24% | 9.4천 |
|---|
| 2026.06.08 | ₩66,730 | ₩66,730 | ₩65,603 | ₩65,814 | -1.37% | 1.1만 |
|---|
| 2026.06.05 | ₩69,748 | ₩69,748 | ₩61,700 | ₩64,383 | -7.69% | 1.5만 |
|---|
| 2026.06.04 | ₩69,118 | ₩70,030 | ₩68,816 | ₩69,826 | +1.02% | 1만 |
|---|
| 2026.06.03 | ₩71,371 | ₩71,371 | ₩70,459 | ₩70,710 | -0.93% | 1.7만 |
|---|
| 2026.06.02 | ₩71,532 | ₩71,532 | ₩70,821 | ₩71,425 | -0.15% | 6.3천 |
|---|
| 2026.06.01 | ₩69,641 | ₩71,076 | ₩69,641 | ₩70,765 | +1.61% | 5.9천 |
|---|
| 2026.05.29 | ₩69,305 | ₩69,305 | ₩68,825 | ₩68,863 | -0.64% | 7.3천 |
|---|
| 2026.05.28 | ₩67,629 | ₩69,440 | ₩67,629 | ₩69,386 | +2.60% | 9.5천 |
|---|
| 2026.05.27 | ₩68,984 | ₩68,984 | ₩68,058 | ₩68,212 | -1.12% | 1.8만 |
|---|
| 2026.05.26 | ₩67,736 | ₩68,297 | ₩67,615 | ₩68,297 | +0.83% | 6.2천 |
|---|
| 2026.05.22 | ₩66,060 | ₩66,060 | ₩65,084 | ₩65,084 | -1.48% | 4.6천 |
|---|
| 2026.05.21 | ₩64,423 | ₩65,510 | ₩64,356 | ₩65,402 | +1.52% | 7천 |
|---|
| 2026.05.20 | ₩63,243 | ₩64,557 | ₩63,243 | ₩64,345 | +1.74% | 8.5천 |
|---|
| 2026.05.19 | ₩62,089 | ₩63,444 | ₩61,770 | ₩62,725 | +1.02% | 9.6천 |
|---|
| 2026.05.18 | ₩65,054 | ₩65,054 | ₩63,189 | ₩63,856 | -1.84% | 8.8천 |
|---|
| 2026.05.15 | ₩63,712 | ₩63,987 | ₩63,229 | ₩63,541 | -0.27% | 7.7천 |
|---|
| 2026.05.14 | ₩65,831 | ₩66,261 | ₩65,805 | ₩66,159 | +0.50% | 3.9천 |
|---|
| 2026.05.13 | ₩64,772 | ₩65,603 | ₩64,772 | ₩65,524 | +1.16% | 4.6천 |
|---|
| 2026.05.12 | ₩64,624 | ₩64,624 | ₩63,015 | ₩64,129 | -0.77% | 1.8만 |
|---|
| 2026.05.11 | ₩66,623 | ₩66,677 | ₩66,341 | ₩66,627 | +0.01% | 1.9만 |
|---|
| 2026.05.08 | ₩65,671 | ₩66,549 | ₩65,671 | ₩66,541 | +1.33% | 5.5천 |
|---|
| 2026.05.07 | ₩65,764 | ₩65,764 | ₩64,666 | ₩64,666 | -1.67% | 9.4천 |
|---|
| 2026.05.06 | ₩64,906 | ₩65,523 | ₩64,671 | ₩65,448 | +0.83% | 1.1만 |
|---|
| 2026.05.05 | ₩62,773 | ₩63,551 | ₩62,773 | ₩63,264 | +0.78% | 1.4만 |
|---|
| 2026.05.04 | ₩62,062 | ₩62,183 | ₩61,258 | ₩61,432 | -1.02% | 1만 |
|---|
| 2026.05.01 | ₩61,083 | ₩61,673 | ₩61,083 | ₩61,255 | +0.28% | 5.6천 |
|---|
| 2026.04.30 | ₩60,359 | ₩61,242 | ₩60,091 | ₩61,242 | +1.46% | 7.4천 |
|---|
| 2026.04.29 | ₩60,627 | ₩60,627 | ₩59,834 | ₩59,875 | -1.24% | 4.7천 |
|---|
| 2026.04.28 | ₩60,292 | ₩60,292 | ₩59,889 | ₩60,205 | -0.14% | 1.2만 |
|---|
| 2026.04.27 | ₩61,070 | ₩61,174 | ₩60,909 | ₩61,086 | +0.03% | 6.5천 |
|---|
| 2026.04.24 | ₩60,185 | ₩60,698 | ₩60,185 | ₩60,698 | +0.85% | 3천 |
|---|
| 2026.04.23 | ₩59,889 | ₩59,943 | ₩58,723 | ₩59,189 | -1.17% | 8.5천 |
|---|
| 2026.04.22 | ₩58,790 | ₩60,238 | ₩58,790 | ₩60,124 | +2.27% | 5.1천 |
|---|
| 2026.04.21 | ₩59,420 | ₩60,034 | ₩58,792 | ₩58,792 | -1.06% | 1.5만 |
|---|
| 2026.04.20 | ₩59,688 | ₩59,688 | ₩59,487 | ₩59,590 | -0.16% | 3.8천 |
|---|
| 2026.04.17 | ₩60,493 | ₩60,839 | ₩60,218 | ₩60,308 | -0.31% | 7.3천 |
|---|
| 2026.04.16 | ₩59,246 | ₩59,259 | ₩59,044 | ₩59,230 | -0.03% | 3.9천 |
|---|
| 2026.04.15 | ₩58,615 | ₩59,098 | ₩58,615 | ₩59,087 | +0.81% | 7.9천 |
|---|
| 2026.04.14 | ₩58,682 | ₩59,023 | ₩58,615 | ₩59,023 | +0.58% | 6.9천 |
|---|
| 2026.04.13 | ₩56,684 | ₩57,864 | ₩56,684 | ₩57,864 | +2.08% | 1.1만 |
|---|
| 2026.04.10 | ₩57,207 | ₩57,515 | ₩57,046 | ₩57,271 | +0.11% | 9.3천 |
|---|
| 2026.04.09 | ₩56,087 | ₩56,990 | ₩56,087 | ₩56,990 | +1.61% | 1.8만 |
|---|
| 2026.04.08 | ₩57,757 | ₩57,757 | ₩56,818 | ₩57,200 | -0.96% | 1.1만 |
|---|
| 2026.04.07 | ₩53,424 | ₩53,787 | ₩52,861 | ₩53,773 | +0.65% | 1.1만 |
|---|
| 2026.04.06 | ₩53,062 | ₩53,572 | ₩53,062 | ₩53,572 | +0.96% | 1만 |
|---|
| 2026.04.02 | ₩53,465 | ₩53,465 | ₩51,748 | ₩52,700 | -1.43% | 1.2만 |
|---|
| 2026.04.01 | ₩53,518 | ₩53,894 | ₩52,888 | ₩53,475 | -0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩50,299 | ₩52,445 | ₩50,299 | ₩52,418 | +4.21% | 7.9천 |
|---|
| 2026.03.30 | ₩51,050 | ₩51,158 | ₩50,138 | ₩50,479 | -1.12% | 3.4만 |
|---|
| 2026.03.27 | ₩51,922 | ₩51,922 | ₩51,050 | ₩51,276 | -1.25% | 1.2만 |
|---|
| 2026.03.26 | ₩52,459 | ₩52,727 | ₩51,332 | ₩51,426 | -1.97% | 1.1만 |
|---|
| 2026.03.25 | ₩53,880 | ₩53,880 | ₩53,290 | ₩53,526 | -0.66% | 9.5천 |
|---|
| 2026.03.24 | ₩52,378 | ₩53,206 | ₩52,378 | ₩52,794 | +0.79% | 7.7천 |
|---|
| 2026.03.23 | ₩53,626 | ₩54,269 | ₩53,196 | ₩54,087 | +0.86% | 1.4만 |
|---|
| 2026.03.20 | ₩53,076 | ₩53,076 | ₩51,466 | ₩51,721 | -2.55% | 4.9천 |
|---|
| 2026.03.19 | ₩52,553 | ₩53,894 | ₩52,432 | ₩53,894 | +2.55% | 1.3만 |
|---|
| 2026.03.18 | ₩54,632 | ₩54,632 | ₩53,644 | ₩53,644 | -1.81% | 6.1천 |
|---|
| 2026.03.17 | ₩55,051 | ₩55,051 | ₩54,538 | ₩54,793 | -0.47% | 4.5천 |
|---|
| 2026.03.16 | ₩53,411 | ₩54,323 | ₩53,411 | ₩54,188 | +1.45% | 1.9만 |
|---|
| 2026.03.13 | ₩53,854 | ₩53,854 | ₩52,325 | ₩52,325 | -2.84% | 1.1만 |
|---|
| 2026.03.12 | ₩53,652 | ₩53,753 | ₩52,459 | ₩52,566 | -2.03% | 8.5천 |
|---|
| 2026.03.11 | ₩54,900 | ₩55,195 | ₩54,632 | ₩54,833 | -0.12% | 1.3만 |
|---|
| 2026.03.10 | ₩54,699 | ₩55,866 | ₩54,564 | ₩54,779 | +0.15% | 2.3만 |
|---|
| 2026.03.09 | ₩52,660 | ₩54,632 | ₩52,043 | ₩54,551 | +3.59% | 1.8만 |
|---|
| 2026.03.06 | ₩53,183 | ₩53,719 | ₩52,311 | ₩53,330 | +0.28% | 9천 |
|---|
| 2026.03.05 | ₩54,953 | ₩54,953 | ₩53,384 | ₩53,974 | -1.78% | 1.4만 |
|---|
| 2026.03.04 | ₩55,222 | ₩56,000 | ₩54,712 | ₩55,505 | +0.51% | 2.4만 |
|---|
| 2026.03.03 | ₩54,658 | ₩54,846 | ₩52,915 | ₩54,637 | -0.04% | 1.2만 |
|---|
| 2026.03.02 | ₩57,784 | ₩58,446 | ₩57,589 | ₩57,973 | +0.33% | 1만 |
|---|
| 2026.02.27 | ₩58,749 | ₩59,098 | ₩58,749 | ₩59,018 | +0.46% | 9.5천 |
|---|
| 2026.02.26 | ₩60,064 | ₩60,064 | ₩58,602 | ₩59,232 | -1.38% | 7.4천 |
|---|
| 2026.02.25 | ₩59,286 | ₩59,957 | ₩59,152 | ₩59,259 | -0.05% | 6.8천 |
|---|
| 2026.02.24 | ₩58,199 | ₩58,790 | ₩58,199 | ₩58,481 | +0.48% | 7.9천 |
|---|
| 2026.02.23 | ₩57,797 | ₩57,797 | ₩57,140 | ₩57,226 | -0.99% | 8.9천 |
|---|
| 2026.02.20 | ₩57,140 | ₩58,052 | ₩57,073 | ₩57,904 | +1.34% | 7.6천 |
|---|
| 2026.02.19 | ₩56,402 | ₩56,483 | ₩56,107 | ₩56,348 | -0.10% | 4.9천 |
|---|
| 2026.02.18 | ₩56,603 | ₩57,046 | ₩56,429 | ₩56,719 | +0.20% | 5.8천 |
|---|
| 2026.02.17 | ₩56,241 | ₩56,348 | ₩55,631 | ₩56,067 | -0.31% | 1.8만 |
|---|
| 2026.02.13 | ₩55,933 | ₩56,704 | ₩55,933 | ₩56,622 | +1.23% | 6.1천 |
|---|
| 2026.02.12 | ₩57,180 | ₩57,381 | ₩56,201 | ₩56,212 | -1.69% | 1.2만 |
|---|
| 2026.02.11 | ₩56,335 | ₩56,674 | ₩55,973 | ₩56,674 | +0.60% | 1만 |
|---|
| 2026.02.10 | ₩55,530 | ₩55,705 | ₩55,490 | ₩55,624 | +0.17% | 7.4천 |
|---|
| 2026.02.09 | ₩54,900 | ₩55,517 | ₩54,833 | ₩55,329 | +0.78% | 4.6천 |
|---|
| 2026.02.06 | ₩54,564 | ₩54,939 | ₩54,400 | ₩54,939 | +0.69% | 7.8천 |
|---|
| 2026.02.05 | ₩53,854 | ₩53,854 | ₩53,042 | ₩53,505 | -0.65% | 1만 |
|---|
| 2026.02.04 | ₩54,860 | ₩54,860 | ₩53,546 | ₩53,733 | -2.05% | 8.5천 |
|---|
| 2026.02.03 | ₩54,886 | ₩55,038 | ₩54,176 | ₩54,685 | -0.37% | 9.5천 |
|---|
| 2026.02.02 | ₩53,156 | ₩54,055 | ₩53,156 | ₩53,960 | +1.51% | 1.7만 |
|---|
| 2026.01.30 | ₩54,712 | ₩54,712 | ₩53,210 | ₩53,545 | -2.13% | 1만 |
|---|
| 2026.01.29 | ₩55,316 | ₩55,316 | ₩53,585 | ₩54,465 | -1.54% | 1.8만 |
|---|
| 2026.01.28 | ₩54,967 | ₩55,021 | ₩54,514 | ₩54,846 | -0.22% | 1만 |
|---|
| 2026.01.27 | ₩54,055 | ₩54,672 | ₩54,055 | ₩54,672 | +1.14% | 1만 |
|---|
| 2026.01.26 | ₩53,357 | ₩53,364 | ₩53,102 | ₩53,102 | -0.48% | 7.9천 |
|---|
| 2026.01.23 | ₩52,646 | ₩53,156 | ₩52,620 | ₩53,156 | +0.97% | 5.2천 |
|---|
| 2026.01.22 | ₩52,593 | ₩52,807 | ₩52,499 | ₩52,673 | +0.15% | 1.5만 |
|---|
| 2026.01.21 | ₩51,949 | ₩52,499 | ₩51,949 | ₩52,325 | +0.72% | 8.1천 |
|---|
| 2026.01.20 | ₩51,466 | ₩51,674 | ₩51,225 | ₩51,345 | -0.23% | 1.5만 |
|---|
| 2026.01.16 | ₩51,815 | ₩51,815 | ₩51,479 | ₩51,667 | -0.28% | 3.8천 |
|---|
| 2026.01.15 | ₩51,639 | ₩51,815 | ₩51,560 | ₩51,694 | +0.11% | 1.2만 |
|---|
| 2026.01.14 | ₩51,171 | ₩51,198 | ₩50,917 | ₩51,198 | +0.05% | 7.7천 |
|---|
| 2026.01.13 | ₩51,158 | ₩51,158 | ₩50,903 | ₩50,903 | -0.50% | 3.3천 |
|---|
| 2026.01.12 | ₩50,836 | ₩51,211 | ₩50,836 | ₩51,171 | +0.66% | 6.6천 |
|---|
| 2026.01.09 | ₩50,809 | ₩50,930 | ₩50,637 | ₩50,822 | +0.03% | 5.8천 |
|---|
| 2026.01.08 | ₩50,594 | ₩50,608 | ₩50,339 | ₩50,487 | -0.21% | 5.5천 |
|---|
| 2026.01.07 | ₩50,956 | ₩50,956 | ₩50,608 | ₩50,675 | -0.55% | 2.7천 |
|---|
| 2026.01.06 | ₩50,688 | ₩50,907 | ₩50,688 | ₩50,889 | +0.40% | 6.4천 |
|---|
| 2026.01.05 | ₩49,937 | ₩50,420 | ₩49,937 | ₩50,272 | +0.67% | 7.6천 |
|---|
| 2026.01.02 | ₩49,146 | ₩49,682 | ₩49,146 | ₩49,573 | +0.87% | 7.3천 |
|---|
| 2025.12.31 | ₩48,515 | ₩48,515 | ₩48,153 | ₩48,179 | -0.69% | 5.7천 |
|---|
| 2025.12.30 | ₩48,220 | ₩48,488 | ₩48,220 | ₩48,448 | +0.47% | 3.2천 |
|---|
| 2025.12.29 | ₩48,086 | ₩48,287 | ₩47,952 | ₩47,979 | -0.22% | 1.3만 |
|---|
| 2025.12.26 | ₩47,898 | ₩47,925 | ₩47,630 | ₩47,924 | +0.05% | 4.2천 |
|---|
| 2025.12.24 | ₩47,710 | ₩47,759 | ₩47,603 | ₩47,603 | -0.22% | 2.7천 |
|---|
| 2025.12.23 | ₩47,254 | ₩47,563 | ₩47,214 | ₩47,536 | +0.60% | 9천 |
|---|
| 2025.12.22 | ₩47,040 | ₩47,214 | ₩47,040 | ₩47,093 | +0.11% | 3.5천 |
|---|
| 2025.12.19 | ₩46,919 | ₩46,973 | ₩46,837 | ₩46,837 | -0.17% | 5.1천 |
|---|
| 2025.12.18 | ₩46,423 | ₩46,691 | ₩46,329 | ₩46,476 | +0.12% | 6.6천 |
|---|
| 2025.12.17 | ₩46,423 | ₩46,423 | ₩45,772 | ₩45,794 | -1.36% | 5.8천 |
|---|
| 2025.12.16 | ₩46,101 | ₩46,262 | ₩46,101 | ₩46,181 | +0.17% | 5.8천 |
|---|
| 2025.12.15 | ₩46,771 | ₩46,771 | ₩46,409 | ₩46,476 | -0.63% | 9.3천 |
|---|
| 2025.12.12 | ₩46,973 | ₩47,080 | ₩46,476 | ₩46,515 | -0.97% | 1.1만 |
|---|
| 2025.12.11 | ₩47,362 | ₩47,362 | ₩47,120 | ₩47,241 | -0.25% | 5.9천 |
|---|
| 2025.12.10 | ₩47,308 | ₩47,696 | ₩47,241 | ₩47,696 | +0.82% | 6.6천 |
|---|
| 2025.12.09 | ₩47,147 | ₩47,187 | ₩47,120 | ₩47,120 | -0.06% | 4.3천 |
|---|
| 2025.12.08 | ₩47,187 | ₩47,187 | ₩46,906 | ₩46,946 | -0.51% | 6.2천 |
|---|
| 2025.12.05 | ₩47,308 | ₩47,509 | ₩46,879 | ₩47,080 | -0.48% | 4.7천 |
|---|
| 2025.12.04 | ₩46,678 | ₩46,785 | ₩46,624 | ₩46,704 | +0.06% | 7.7천 |
|---|
| 2025.12.03 | ₩46,530 | ₩46,691 | ₩46,530 | ₩46,649 | +0.26% | 2.2천 |
|---|
| 2025.12.02 | ₩46,530 | ₩46,691 | ₩46,396 | ₩46,691 | +0.35% | 6.8천 |
|---|
| 2025.12.01 | ₩46,383 | ₩46,537 | ₩46,275 | ₩46,289 | -0.20% | 5.7천 |
|---|
| 2025.11.28 | ₩46,550 | ₩46,704 | ₩46,463 | ₩46,607 | +0.12% | 1.7천 |
|---|
| 2025.11.26 | ₩46,503 | ₩46,657 | ₩46,463 | ₩46,657 | +0.33% | 3.1천 |
|---|
| 2025.11.25 | ₩45,846 | ₩45,994 | ₩45,605 | ₩45,994 | +0.32% | 4.3천 |
|---|
| 2025.11.24 | ₩45,370 | ₩45,859 | ₩45,370 | ₩45,779 | +0.90% | 5.7천 |
|---|
| 2025.11.21 | ₩45,296 | ₩45,770 | ₩45,051 | ₩45,613 | +0.70% | 7.3천 |
|---|
| 2025.11.20 | ₩46,664 | ₩46,751 | ₩45,676 | ₩45,676 | -2.12% | 6.9천 |
|---|
| 2025.11.19 | ₩46,436 | ₩46,436 | ₩46,046 | ₩46,205 | -0.50% | 3.7천 |
|---|
| 2025.11.18 | ₩46,181 | ₩46,468 | ₩46,020 | ₩46,262 | +0.17% | 7.2천 |
|---|
| 2025.11.17 | ₩46,852 | ₩46,959 | ₩46,369 | ₩46,442 | -0.88% | 6.2천 |
|---|
| 2025.11.14 | ₩46,731 | ₩47,046 | ₩46,731 | ₩46,967 | +0.51% | 4.1천 |
|---|
| 2025.11.13 | ₩47,335 | ₩47,335 | ₩46,664 | ₩46,676 | -1.39% | 6.4천 |
|---|
| 2025.11.12 | ₩47,617 | ₩47,617 | ₩47,376 | ₩47,462 | -0.32% | 5.2천 |
|---|
| 2025.11.11 | ₩47,308 | ₩47,576 | ₩47,308 | ₩47,523 | +0.45% | 7.7천 |
|---|
| 2025.11.10 | ₩47,080 | ₩47,375 | ₩46,986 | ₩47,375 | +0.63% | 7.4천 |
|---|
| 2025.11.07 | ₩46,007 | ₩46,507 | ₩46,007 | ₩46,507 | +1.09% | 5.3천 |
|---|
| 2025.11.06 | ₩47,013 | ₩47,114 | ₩46,530 | ₩46,557 | -0.97% | 6.6천 |
|---|
| 2025.11.05 | ₩46,731 | ₩47,429 | ₩46,731 | ₩47,429 | +1.49% | 7.4천 |
|---|
| 2025.11.04 | ₩47,067 | ₩47,312 | ₩46,939 | ₩46,939 | -0.27% | 3.5천 |
|---|
| 2025.11.03 | ₩47,938 | ₩48,073 | ₩47,885 | ₩48,005 | +0.14% | 7.3천 |
|---|
| 2025.10.31 | ₩47,804 | ₩47,804 | ₩47,362 | ₩47,496 | -0.65% | 5.8천 |
|---|
| 2025.10.30 | ₩47,402 | ₩47,523 | ₩47,332 | ₩47,332 | -0.15% | 8.2천 |
|---|
| 2025.10.29 | ₩48,019 | ₩48,086 | ₩47,724 | ₩47,777 | -0.50% | 5.7천 |
|---|
| 2025.10.28 | ₩47,013 | ₩47,482 | ₩47,013 | ₩47,430 | +0.89% | 5.7천 |
|---|
| 2025.10.27 | ₩47,160 | ₩47,402 | ₩47,160 | ₩47,315 | +0.33% | 6.1천 |
|---|
| 2025.10.24 | ₩46,879 | ₩47,158 | ₩46,865 | ₩46,962 | +0.18% | 5.6천 |
|---|
| 2025.10.23 | ₩46,517 | ₩46,785 | ₩45,269 | ₩46,707 | +0.41% | 3.5천 |
|---|
| 2025.10.22 | ₩46,619 | ₩46,619 | ₩46,409 | ₩46,514 | -0.22% | 5.3천 |
|---|
| 2025.10.21 | ₩46,678 | ₩46,678 | ₩46,329 | ₩46,472 | -0.44% | 5.4천 |
|---|
| 2025.10.20 | ₩46,718 | ₩47,214 | ₩46,718 | ₩47,214 | +1.06% | 1만 |
|---|
| 2025.10.17 | ₩46,543 | ₩46,611 | ₩46,040 | ₩46,383 | -0.35% | 1.3만 |
|---|
| 2025.10.16 | ₩46,195 | ₩46,534 | ₩45,041 | ₩46,318 | +0.27% | 9.7천 |
|---|
| 2025.10.15 | ₩45,839 | ₩45,900 | ₩44,478 | ₩45,898 | +0.13% | 9.3천 |
|---|
| 2025.10.14 | ₩44,599 | ₩45,108 | ₩44,599 | ₩44,937 | +0.76% | 5천 |
|---|
| 2025.10.13 | ₩45,068 | ₩45,350 | ₩45,068 | ₩45,276 | +0.46% | 6.4천 |
|---|
| 2025.10.10 | ₩45,377 | ₩45,390 | ₩43,029 | ₩44,105 | -2.80% | 4천 |
|---|