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 | ₩69,597 | ₩70,462 | ₩65,252 | ₩66,506 | -4.44% | 11.2만 |
| 2026.09.28–2026.10.02 | ₩68,162 | ₩68,162 | ₩65,869 | ₩67,966 | -0.29% | 5.7만 |
| 2026.09.21–2026.09.25 | ₩68,940 | ₩70,018 | ₩67,934 | ₩69,129 | +0.27% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩66,325 | ₩67,749 | ₩65,708 | ₩67,681 | +2.04% | 6만 |
| 2026.09.08–2026.09.11 | ₩69,999 | ₩72,011 | ₩67,713 | ₩68,822 | -1.68% | 10.7만 |
| 2026.08.31–2026.09.04 | ₩67,331 | ₩68,953 | ₩66,593 | ₩68,940 | +2.39% | 2.4만 |
| 2026.08.24–2026.08.28 | ₩65,735 | ₩68,135 | ₩65,373 | ₩66,888 | +1.75% | 2.8만 |
| 2026.08.17–2026.08.21 | ₩67,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,001 |
| ₩64,595 |
| ₩67,022 |
| -0.60% |
| 4.7만 |
| 2026.08.10–2026.08.14 | ₩63,683 | ₩66,848 | ₩63,603 | ₩66,409 | +4.28% | 3만 |
|---|
| 2026.08.03–2026.08.07 | ₩62,114 | ₩65,306 | ₩60,666 | ₩64,401 | +3.68% | 3.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,469 | ₩63,489 | ₩58,632 | ₩62,897 | -0.90% | 5.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,321 | ₩66,446 | ₩62,369 | ₩62,516 | -1.27% | 3.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,172 | ₩65,976 | ₩61,202 | ₩62,891 | -3.50% | 6.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,323 | ₩69,288 | ₩65,212 | ₩67,446 | -1.28% | 8.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,141 | ₩70,764 | ₩65,701 | ₩66,258 | -4.17% | 6만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,277 | ₩74,277 | ₩68,343 | ₩69,758 | -6.08% | 5.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,072 | ₩73,767 | ₩70,200 | ₩73,566 | +3.51% | 6.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,714 | ₩68,665 | ₩63,697 | ₩68,537 | +2.73% | 5.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,624 | ₩71,514 | ₩61,685 | ₩64,367 | -7.55% | 5.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,719 | ₩69,423 | ₩67,599 | ₩68,846 | +1.66% | 4.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,038 | ₩66,043 | ₩61,755 | ₩65,068 | +0.05% | 3.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,606 | ₩66,660 | ₩62,999 | ₩63,525 | -4.63% | 5.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩62,047 | ₩66,533 | ₩61,243 | ₩66,525 | +7.22% | 5만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,055 | ₩61,658 | ₩59,820 | ₩61,240 | +0.30% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,674 | ₩60,683 | ₩58,708 | ₩60,683 | +1.69% | 3.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,670 | ₩60,824 | ₩56,670 | ₩60,293 | +6.39% | 3.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,049 | ₩57,743 | ₩52,848 | ₩57,257 | +7.93% | 5.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,038 | ₩53,881 | ₩50,126 | ₩52,687 | +3.23% | 8.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,612 | ₩54,256 | ₩51,038 | ₩51,263 | -4.38% | 5.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,398 | ₩55,038 | ₩51,453 | ₩51,708 | -3.16% | 4.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,647 | ₩55,852 | ₩52,030 | ₩52,312 | -0.64% | 7.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,769 | ₩58,432 | ₩52,298 | ₩53,317 | -7.71% | 6.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,783 | ₩60,049 | ₩57,126 | ₩59,003 | +2.11% | 4.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,227 | ₩58,038 | ₩55,617 | ₩57,890 | +2.96% | 3.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,886 | ₩57,367 | ₩54,819 | ₩56,608 | +3.14% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩53,143 | ₩55,024 | ₩53,029 | ₩54,925 | +3.35% | 5.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,344 | ₩55,302 | ₩53,089 | ₩53,532 | +0.35% | 5.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,453 | ₩53,143 | ₩51,212 | ₩53,143 | +3.28% | 4.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,823 | ₩51,802 | ₩50,823 | ₩51,655 | +1.64% | 3.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,925 | ₩50,944 | ₩49,925 | ₩50,810 | +1.77% | 2.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,074 | ₩49,670 | ₩47,940 | ₩49,561 | +3.09% | 2.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,028 | ₩47,913 | ₩47,028 | ₩47,912 | +1.88% | 1.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,760 | ₩46,961 | ₩45,761 | ₩46,826 | +0.14% | 3.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,176 | ₩47,684 | ₩46,465 | ₩46,504 | -1.42% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,371 | ₩47,498 | ₩46,264 | ₩47,068 | +1.50% | 2.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,359 | ₩46,693 | ₩45,359 | ₩46,595 | +2.73% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,840 | ₩46,948 | ₩45,039 | ₩45,601 | -2.65% | 3.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,068 | ₩47,605 | ₩46,653 | ₩46,956 | -0.24% | 3.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,927 | ₩48,061 | ₩45,996 | ₩46,496 | -2.99% | 3만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,149 | ₩48,074 | ₩47,001 | ₩47,484 | +0.71% | 3.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,706 | ₩47,202 | ₩45,258 | ₩46,950 | +0.52% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,057 | ₩46,599 | ₩44,467 | ₩46,371 | +2.92% | 4.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,365 | ₩45,379 | ₩43,019 | ₩44,094 | -2.80% | 4천 |
|---|