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 | ₩66,370 | ₩66,510 | ₩65,580 | ₩66,510 | +0.21% | 4.2천 |
| 2026.10.08 | ₩66,517 | ₩66,517 | ₩65,256 | ₩65,525 | -1.49% | 1.9만 |
| 2026.10.07 | ₩67,040 | ₩67,711 | ₩66,906 | ₩67,505 | +0.69% | 3.4만 |
| 2026.10.06 | ₩68,851 | ₩68,864 | ₩68,126 | ₩68,126 | -1.05% | 9.3천 |
| 2026.10.05 | ₩69,602 | ₩70,467 | ₩68,864 | ₩69,722 | +0.17% | 4.6만 |
| 2026.10.02 | ₩67,737 | ₩68,073 | ₩67,536 | ₩67,971 | +0.34% | 6.3천 |
| 2026.10.01 | ₩66,772 | ₩66,772 | ₩65,873 | ₩66,750 | -0.03% | 2.1만 |
| 2026.09.30 | ₩66,705 | ₩66,839 | ₩66,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,250 |
| -0.68% |
| 1.6만 |
| 2026.09.29 | ₩66,960 | ₩67,362 | ₩66,852 | ₩67,107 | +0.22% | 9.5천 |
|---|
| 2026.09.28 | ₩68,167 | ₩68,167 | ₩66,302 | ₩67,300 | -1.27% | 4.8천 |
|---|
| 2026.09.25 | ₩68,475 | ₩69,179 | ₩68,475 | ₩69,133 | +0.96% | 2.5천 |
|---|
| 2026.09.24 | ₩68,368 | ₩68,488 | ₩67,939 | ₩68,037 | -0.48% | 3.7천 |
|---|
| 2026.09.23 | ₩69,548 | ₩69,548 | ₩68,584 | ₩68,584 | -1.39% | 3.6천 |
|---|
| 2026.09.22 | ₩69,092 | ₩70,023 | ₩69,092 | ₩70,023 | +1.35% | 7.7천 |
|---|
| 2026.09.21 | ₩68,944 | ₩69,910 | ₩68,944 | ₩69,764 | +1.19% | 4.5천 |
|---|
| 2026.09.18 | ₩67,630 | ₩67,685 | ₩67,020 | ₩67,685 | +0.08% | 4.2천 |
|---|
| 2026.09.17 | ₩67,523 | ₩67,754 | ₩67,416 | ₩67,754 | +0.34% | 3.4천 |
|---|
| 2026.09.16 | ₩67,040 | ₩67,161 | ₩65,712 | ₩66,140 | -1.34% | 5.4천 |
|---|
| 2026.09.15 | ₩66,276 | ₩66,336 | ₩65,726 | ₩66,020 | -0.39% | 3.5천 |
|---|
| 2026.09.14 | ₩66,329 | ₩66,708 | ₩65,873 | ₩66,115 | -0.32% | 4.4만 |
|---|
| 2026.09.11 | ₩68,985 | ₩68,998 | ₩68,582 | ₩68,826 | -0.23% | 2.1만 |
|---|
| 2026.09.10 | ₩68,193 | ₩68,193 | ₩67,717 | ₩67,754 | -0.65% | 4.6천 |
|---|
| 2026.09.09 | ₩69,870 | ₩69,870 | ₩69,164 | ₩69,414 | -0.65% | 1.9만 |
|---|
| 2026.09.08 | ₩70,004 | ₩72,015 | ₩69,575 | ₩69,709 | -0.42% | 6.3만 |
|---|
| 2026.09.04 | ₩67,939 | ₩68,958 | ₩67,939 | ₩68,944 | +1.48% | 5.1천 |
|---|
| 2026.09.03 | ₩66,852 | ₩67,818 | ₩66,852 | ₩67,697 | +1.26% | 7.2천 |
|---|
| 2026.09.02 | ₩67,188 | ₩67,248 | ₩66,785 | ₩67,162 | -0.04% | 5.4천 |
|---|
| 2026.09.01 | ₩67,040 | ₩67,281 | ₩66,598 | ₩66,698 | -0.51% | 2.9천 |
|---|
| 2026.08.31 | ₩67,335 | ₩67,335 | ₩66,832 | ₩67,102 | -0.35% | 3.4천 |
|---|
| 2026.08.28 | ₩67,724 | ₩67,724 | ₩66,839 | ₩66,893 | -1.23% | 2.8천 |
|---|
| 2026.08.27 | ₩67,858 | ₩68,140 | ₩67,201 | ₩67,504 | -0.52% | 5.8천 |
|---|
| 2026.08.26 | ₩67,483 | ₩67,483 | ₩66,986 | ₩67,117 | -0.54% | 4천 |
|---|
| 2026.08.25 | ₩66,839 | ₩67,161 | ₩66,718 | ₩67,151 | +0.47% | 8.6천 |
|---|
| 2026.08.24 | ₩65,739 | ₩65,940 | ₩65,377 | ₩65,602 | -0.21% | 6.7천 |
|---|
| 2026.08.21 | ₩67,054 | ₩67,228 | ₩66,893 | ₩67,027 | -0.04% | 1.1만 |
|---|
| 2026.08.20 | ₩66,168 | ₩66,276 | ₩65,954 | ₩66,092 | -0.12% | 5.5천 |
|---|
| 2026.08.19 | ₩65,981 | ₩65,981 | ₩65,136 | ₩65,321 | -1.00% | 4.5천 |
|---|
| 2026.08.18 | ₩65,766 | ₩65,766 | ₩64,599 | ₩64,707 | -1.61% | 1.1만 |
|---|
| 2026.08.17 | ₩67,429 | ₩68,006 | ₩67,161 | ₩67,295 | -0.20% | 1.5만 |
|---|
| 2026.08.14 | ₩66,785 | ₩66,785 | ₩66,289 | ₩66,414 | -0.56% | 4.2천 |
|---|
| 2026.08.13 | ₩66,383 | ₩66,852 | ₩66,383 | ₩66,650 | +0.40% | 6.5천 |
|---|
| 2026.08.12 | ₩66,222 | ₩66,239 | ₩65,793 | ₩66,150 | -0.11% | 7천 |
|---|
| 2026.08.11 | ₩64,640 | ₩64,733 | ₩64,264 | ₩64,377 | -0.41% | 7천 |
|---|
| 2026.08.10 | ₩63,687 | ₩63,822 | ₩63,607 | ₩63,691 | +0.01% | 5.2천 |
|---|
| 2026.08.07 | ₩64,438 | ₩64,740 | ₩63,500 | ₩64,405 | -0.05% | 6.6천 |
|---|
| 2026.08.06 | ₩63,419 | ₩64,190 | ₩60,670 | ₩63,795 | +0.59% | 4.9천 |
|---|
| 2026.08.05 | ₩64,988 | ₩65,136 | ₩64,666 | ₩64,707 | -0.43% | 9.4천 |
|---|
| 2026.08.04 | ₩64,184 | ₩65,310 | ₩64,117 | ₩65,196 | +1.58% | 7천 |
|---|
| 2026.08.03 | ₩62,118 | ₩63,205 | ₩61,937 | ₩63,097 | +1.58% | 5.9천 |
|---|
| 2026.07.31 | ₩60,348 | ₩63,272 | ₩60,348 | ₩62,902 | +4.23% | 8.5천 |
|---|
| 2026.07.30 | ₩60,455 | ₩61,866 | ₩60,026 | ₩61,113 | +1.09% | 1.5만 |
|---|
| 2026.07.29 | ₩59,906 | ₩60,455 | ₩58,636 | ₩58,636 | -2.12% | 9.2천 |
|---|
| 2026.07.28 | ₩60,590 | ₩61,066 | ₩60,348 | ₩60,616 | +0.04% | 6천 |
|---|
| 2026.07.27 | ₩63,473 | ₩63,493 | ₩61,729 | ₩62,557 | -1.44% | 1.5만 |
|---|
| 2026.07.24 | ₩63,332 | ₩63,332 | ₩62,373 | ₩62,521 | -1.28% | 5.8천 |
|---|
| 2026.07.23 | ₩64,345 | ₩64,593 | ₩63,728 | ₩64,252 | -0.14% | 7.8천 |
|---|
| 2026.07.22 | ₩65,779 | ₩65,779 | ₩64,505 | ₩64,546 | -1.88% | 8.1천 |
|---|
| 2026.07.21 | ₩64,760 | ₩66,450 | ₩64,385 | ₩66,034 | +1.97% | 6.5천 |
|---|
| 2026.07.20 | ₩63,325 | ₩63,553 | ₩62,558 | ₩62,558 | -1.21% | 6.8천 |
|---|
| 2026.07.17 | ₩61,206 | ₩63,390 | ₩61,206 | ₩62,895 | +2.76% | 2.9만 |
|---|
| 2026.07.16 | ₩63,942 | ₩63,942 | ₩62,950 | ₩63,085 | -1.34% | 1.3만 |
|---|
| 2026.07.15 | ₩65,766 | ₩65,766 | ₩64,036 | ₩65,146 | -0.94% | 7.4천 |
|---|
| 2026.07.14 | ₩65,565 | ₩65,981 | ₩65,417 | ₩65,746 | +0.28% | 1.4만 |
|---|
| 2026.07.13 | ₩65,176 | ₩65,223 | ₩64,184 | ₩64,308 | -1.33% | 5.4천 |
|---|
| 2026.07.10 | ₩67,147 | ₩67,563 | ₩66,544 | ₩67,450 | +0.45% | 1.7만 |
|---|
| 2026.07.09 | ₩67,496 | ₩67,550 | ₩66,960 | ₩67,149 | -0.51% | 6.6천 |
|---|
| 2026.07.08 | ₩66,034 | ₩66,859 | ₩65,216 | ₩66,859 | +1.25% | 8.9천 |
|---|
| 2026.07.07 | ₩67,121 | ₩67,121 | ₩65,820 | ₩66,450 | -1.00% | 9.4천 |
|---|
| 2026.07.06 | ₩68,328 | ₩69,293 | ₩68,328 | ₩68,982 | +0.96% | 4만 |
|---|
| 2026.07.02 | ₩68,368 | ₩68,368 | ₩65,706 | ₩66,262 | -3.08% | 6.7천 |
|---|
| 2026.07.01 | ₩68,596 | ₩68,596 | ₩67,898 | ₩67,967 | -0.92% | 1.1만 |
|---|
| 2026.06.30 | ₩70,084 | ₩70,768 | ₩69,762 | ₩70,477 | +0.56% | 2.2만 |
|---|
| 2026.06.29 | ₩69,146 | ₩69,749 | ₩67,603 | ₩69,439 | +0.42% | 2.1만 |
|---|
| 2026.06.26 | ₩68,904 | ₩70,261 | ₩68,904 | ₩69,762 | +1.25% | 8천 |
|---|
| 2026.06.25 | ₩71,747 | ₩71,747 | ₩70,540 | ₩70,681 | -1.49% | 8.3천 |
|---|
| 2026.06.24 | ₩69,856 | ₩69,856 | ₩68,348 | ₩69,188 | -0.96% | 8.5천 |
|---|
| 2026.06.23 | ₩73,880 | ₩73,880 | ₩68,971 | ₩69,132 | -6.43% | 2.4만 |
|---|
| 2026.06.22 | ₩74,282 | ₩74,282 | ₩73,705 | ₩73,886 | -0.53% | 8.3천 |
|---|
| 2026.06.18 | ₩72,820 | ₩73,772 | ₩72,820 | ₩73,571 | +1.03% | 1.4만 |
|---|
| 2026.06.17 | ₩71,707 | ₩72,190 | ₩70,457 | ₩70,457 | -1.74% | 2만 |
|---|
| 2026.06.16 | ₩71,586 | ₩71,761 | ₩70,205 | ₩70,237 | -1.88% | 1.8만 |
|---|
| 2026.06.15 | ₩71,077 | ₩71,425 | ₩70,808 | ₩71,342 | +0.37% | 1.2만 |
|---|
| 2026.06.12 | ₩68,408 | ₩68,669 | ₩67,784 | ₩68,542 | +0.20% | 4천 |
|---|
| 2026.06.11 | ₩66,088 | ₩68,555 | ₩65,665 | ₩68,274 | +3.31% | 2.2만 |
|---|
| 2026.06.10 | ₩66,034 | ₩66,034 | ₩64,224 | ₩64,347 | -2.55% | 8.3천 |
|---|
| 2026.06.09 | ₩65,712 | ₩66,879 | ₩63,701 | ₩65,873 | +0.24% | 9.4천 |
|---|
| 2026.06.08 | ₩66,718 | ₩66,718 | ₩65,592 | ₩65,802 | -1.37% | 1.1만 |
|---|
| 2026.06.05 | ₩69,736 | ₩69,736 | ₩61,689 | ₩64,371 | -7.69% | 1.5만 |
|---|
| 2026.06.04 | ₩69,105 | ₩70,017 | ₩68,804 | ₩69,813 | +1.02% | 1만 |
|---|
| 2026.06.03 | ₩71,358 | ₩71,358 | ₩70,446 | ₩70,697 | -0.93% | 1.7만 |
|---|
| 2026.06.02 | ₩71,519 | ₩71,519 | ₩70,808 | ₩71,412 | -0.15% | 6.3천 |
|---|
| 2026.06.01 | ₩69,628 | ₩71,063 | ₩69,628 | ₩70,752 | +1.61% | 5.9천 |
|---|
| 2026.05.29 | ₩69,293 | ₩69,293 | ₩68,813 | ₩68,851 | -0.64% | 7.3천 |
|---|
| 2026.05.28 | ₩67,617 | ₩69,427 | ₩67,617 | ₩69,374 | +2.60% | 9.5천 |
|---|
| 2026.05.27 | ₩68,971 | ₩68,971 | ₩68,046 | ₩68,200 | -1.12% | 1.8만 |
|---|
| 2026.05.26 | ₩67,724 | ₩68,285 | ₩67,603 | ₩68,285 | +0.83% | 6.2천 |
|---|
| 2026.05.22 | ₩66,048 | ₩66,048 | ₩65,073 | ₩65,073 | -1.48% | 4.6천 |
|---|
| 2026.05.21 | ₩64,412 | ₩65,498 | ₩64,345 | ₩65,391 | +1.52% | 7천 |
|---|
| 2026.05.20 | ₩63,231 | ₩64,546 | ₩63,231 | ₩64,334 | +1.74% | 8.5천 |
|---|
| 2026.05.19 | ₩62,078 | ₩63,433 | ₩61,759 | ₩62,714 | +1.02% | 9.6천 |
|---|
| 2026.05.18 | ₩65,042 | ₩65,042 | ₩63,178 | ₩63,844 | -1.84% | 8.8천 |
|---|
| 2026.05.15 | ₩63,701 | ₩63,976 | ₩63,218 | ₩63,529 | -0.27% | 7.7천 |
|---|
| 2026.05.14 | ₩65,820 | ₩66,249 | ₩65,793 | ₩66,147 | +0.50% | 3.9천 |
|---|
| 2026.05.13 | ₩64,760 | ₩65,592 | ₩64,760 | ₩65,513 | +1.16% | 4.6천 |
|---|
| 2026.05.12 | ₩64,613 | ₩64,613 | ₩63,003 | ₩64,118 | -0.77% | 1.8만 |
|---|
| 2026.05.11 | ₩66,611 | ₩66,665 | ₩66,329 | ₩66,615 | +0.01% | 1.9만 |
|---|
| 2026.05.08 | ₩65,659 | ₩66,537 | ₩65,659 | ₩66,529 | +1.33% | 5.5천 |
|---|
| 2026.05.07 | ₩65,753 | ₩65,753 | ₩64,654 | ₩64,654 | -1.67% | 9.4천 |
|---|
| 2026.05.06 | ₩64,894 | ₩65,511 | ₩64,660 | ₩65,436 | +0.83% | 1.1만 |
|---|
| 2026.05.05 | ₩62,762 | ₩63,540 | ₩62,762 | ₩63,253 | +0.78% | 1.4만 |
|---|
| 2026.05.04 | ₩62,051 | ₩62,172 | ₩61,247 | ₩61,421 | -1.02% | 1만 |
|---|
| 2026.05.01 | ₩61,072 | ₩61,662 | ₩61,072 | ₩61,244 | +0.28% | 5.6천 |
|---|
| 2026.04.30 | ₩60,348 | ₩61,231 | ₩60,080 | ₩61,231 | +1.46% | 7.4천 |
|---|
| 2026.04.29 | ₩60,616 | ₩60,616 | ₩59,824 | ₩59,864 | -1.24% | 4.7천 |
|---|
| 2026.04.28 | ₩60,281 | ₩60,281 | ₩59,879 | ₩60,194 | -0.14% | 1.2만 |
|---|
| 2026.04.27 | ₩61,059 | ₩61,164 | ₩60,898 | ₩61,075 | +0.03% | 6.5천 |
|---|
| 2026.04.24 | ₩60,174 | ₩60,687 | ₩60,174 | ₩60,687 | +0.85% | 3천 |
|---|
| 2026.04.23 | ₩59,879 | ₩59,932 | ₩58,712 | ₩59,179 | -1.17% | 8.5천 |
|---|
| 2026.04.22 | ₩58,779 | ₩60,227 | ₩58,779 | ₩60,113 | +2.27% | 5.1천 |
|---|
| 2026.04.21 | ₩59,409 | ₩60,024 | ₩58,782 | ₩58,782 | -1.06% | 1.5만 |
|---|
| 2026.04.20 | ₩59,678 | ₩59,678 | ₩59,476 | ₩59,580 | -0.16% | 3.8천 |
|---|
| 2026.04.17 | ₩60,482 | ₩60,828 | ₩60,207 | ₩60,297 | -0.31% | 7.3천 |
|---|
| 2026.04.16 | ₩59,235 | ₩59,248 | ₩59,034 | ₩59,219 | -0.03% | 3.9천 |
|---|
| 2026.04.15 | ₩58,605 | ₩59,088 | ₩58,605 | ₩59,077 | +0.81% | 7.9천 |
|---|
| 2026.04.14 | ₩58,672 | ₩59,012 | ₩58,605 | ₩59,012 | +0.58% | 6.9천 |
|---|
| 2026.04.13 | ₩56,674 | ₩57,854 | ₩56,674 | ₩57,854 | +2.08% | 1.1만 |
|---|
| 2026.04.10 | ₩57,197 | ₩57,505 | ₩57,036 | ₩57,261 | +0.11% | 9.3천 |
|---|
| 2026.04.09 | ₩56,077 | ₩56,979 | ₩56,077 | ₩56,979 | +1.61% | 1.8만 |
|---|
| 2026.04.08 | ₩57,746 | ₩57,746 | ₩56,808 | ₩57,190 | -0.96% | 1.1만 |
|---|
| 2026.04.07 | ₩53,415 | ₩53,777 | ₩52,852 | ₩53,763 | +0.65% | 1.1만 |
|---|
| 2026.04.06 | ₩53,053 | ₩53,562 | ₩53,053 | ₩53,562 | +0.96% | 1만 |
|---|
| 2026.04.02 | ₩53,455 | ₩53,455 | ₩51,738 | ₩52,691 | -1.43% | 1.2만 |
|---|
| 2026.04.01 | ₩53,509 | ₩53,884 | ₩52,878 | ₩53,466 | -0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩50,290 | ₩52,436 | ₩50,290 | ₩52,409 | +4.21% | 7.9천 |
|---|
| 2026.03.30 | ₩51,041 | ₩51,148 | ₩50,129 | ₩50,470 | -1.12% | 3.4만 |
|---|
| 2026.03.27 | ₩51,913 | ₩51,913 | ₩51,041 | ₩51,266 | -1.25% | 1.2만 |
|---|
| 2026.03.26 | ₩52,449 | ₩52,717 | ₩51,323 | ₩51,417 | -1.97% | 1.1만 |
|---|
| 2026.03.25 | ₩53,871 | ₩53,871 | ₩53,281 | ₩53,517 | -0.66% | 9.5천 |
|---|
| 2026.03.24 | ₩52,369 | ₩53,196 | ₩52,369 | ₩52,785 | +0.79% | 7.7천 |
|---|
| 2026.03.23 | ₩53,616 | ₩54,260 | ₩53,187 | ₩54,077 | +0.86% | 1.4만 |
|---|
| 2026.03.20 | ₩53,066 | ₩53,066 | ₩51,457 | ₩51,712 | -2.55% | 4.9천 |
|---|
| 2026.03.19 | ₩52,543 | ₩53,884 | ₩52,422 | ₩53,884 | +2.55% | 1.3만 |
|---|
| 2026.03.18 | ₩54,622 | ₩54,622 | ₩53,635 | ₩53,635 | -1.81% | 6.1천 |
|---|
| 2026.03.17 | ₩55,042 | ₩55,042 | ₩54,528 | ₩54,783 | -0.47% | 4.5천 |
|---|
| 2026.03.16 | ₩53,401 | ₩54,313 | ₩53,401 | ₩54,178 | +1.45% | 1.9만 |
|---|
| 2026.03.13 | ₩53,844 | ₩53,844 | ₩52,315 | ₩52,315 | -2.84% | 1.1만 |
|---|
| 2026.03.12 | ₩53,643 | ₩53,743 | ₩52,449 | ₩52,557 | -2.03% | 8.5천 |
|---|
| 2026.03.11 | ₩54,890 | ₩55,185 | ₩54,622 | ₩54,823 | -0.12% | 1.3만 |
|---|
| 2026.03.10 | ₩54,689 | ₩55,856 | ₩54,555 | ₩54,769 | +0.15% | 2.3만 |
|---|
| 2026.03.09 | ₩52,650 | ₩54,622 | ₩52,034 | ₩54,541 | +3.59% | 1.8만 |
|---|
| 2026.03.06 | ₩53,173 | ₩53,710 | ₩52,302 | ₩53,321 | +0.28% | 9천 |
|---|
| 2026.03.05 | ₩54,944 | ₩54,944 | ₩53,375 | ₩53,965 | -1.78% | 1.4만 |
|---|
| 2026.03.04 | ₩55,212 | ₩55,990 | ₩54,702 | ₩55,495 | +0.51% | 2.4만 |
|---|
| 2026.03.03 | ₩54,649 | ₩54,836 | ₩52,905 | ₩54,627 | -0.04% | 1.2만 |
|---|
| 2026.03.02 | ₩57,773 | ₩58,436 | ₩57,579 | ₩57,962 | +0.33% | 1만 |
|---|
| 2026.02.27 | ₩58,739 | ₩59,088 | ₩58,739 | ₩59,007 | +0.46% | 9.5천 |
|---|
| 2026.02.26 | ₩60,053 | ₩60,053 | ₩58,591 | ₩59,222 | -1.38% | 7.4천 |
|---|
| 2026.02.25 | ₩59,275 | ₩59,946 | ₩59,141 | ₩59,248 | -0.05% | 6.8천 |
|---|
| 2026.02.24 | ₩58,189 | ₩58,779 | ₩58,189 | ₩58,471 | +0.48% | 7.9천 |
|---|
| 2026.02.23 | ₩57,787 | ₩57,787 | ₩57,130 | ₩57,215 | -0.99% | 8.9천 |
|---|
| 2026.02.20 | ₩57,130 | ₩58,042 | ₩57,063 | ₩57,894 | +1.34% | 7.6천 |
|---|
| 2026.02.19 | ₩56,392 | ₩56,472 | ₩56,097 | ₩56,338 | -0.10% | 4.9천 |
|---|
| 2026.02.18 | ₩56,593 | ₩57,036 | ₩56,419 | ₩56,708 | +0.20% | 5.8천 |
|---|
| 2026.02.17 | ₩56,231 | ₩56,338 | ₩55,621 | ₩56,057 | -0.31% | 1.8만 |
|---|
| 2026.02.13 | ₩55,923 | ₩56,694 | ₩55,923 | ₩56,612 | +1.23% | 6.1천 |
|---|
| 2026.02.12 | ₩57,170 | ₩57,371 | ₩56,191 | ₩56,202 | -1.69% | 1.2만 |
|---|
| 2026.02.11 | ₩56,325 | ₩56,664 | ₩55,963 | ₩56,664 | +0.60% | 1만 |
|---|
| 2026.02.10 | ₩55,520 | ₩55,695 | ₩55,480 | ₩55,614 | +0.17% | 7.4천 |
|---|
| 2026.02.09 | ₩54,890 | ₩55,507 | ₩54,823 | ₩55,319 | +0.78% | 4.6천 |
|---|
| 2026.02.06 | ₩54,555 | ₩54,929 | ₩54,390 | ₩54,929 | +0.69% | 7.8천 |
|---|
| 2026.02.05 | ₩53,844 | ₩53,844 | ₩53,033 | ₩53,495 | -0.65% | 1만 |
|---|
| 2026.02.04 | ₩54,850 | ₩54,850 | ₩53,537 | ₩53,723 | -2.05% | 8.5천 |
|---|
| 2026.02.03 | ₩54,877 | ₩55,028 | ₩54,166 | ₩54,675 | -0.37% | 9.5천 |
|---|
| 2026.02.02 | ₩53,147 | ₩54,045 | ₩53,147 | ₩53,950 | +1.51% | 1.7만 |
|---|
| 2026.01.30 | ₩54,702 | ₩54,702 | ₩53,200 | ₩53,536 | -2.13% | 1만 |
|---|
| 2026.01.29 | ₩55,306 | ₩55,306 | ₩53,576 | ₩54,455 | -1.54% | 1.8만 |
|---|
| 2026.01.28 | ₩54,957 | ₩55,011 | ₩54,504 | ₩54,836 | -0.22% | 1만 |
|---|
| 2026.01.27 | ₩54,045 | ₩54,662 | ₩54,045 | ₩54,662 | +1.14% | 1만 |
|---|
| 2026.01.26 | ₩53,348 | ₩53,354 | ₩53,093 | ₩53,093 | -0.48% | 7.9천 |
|---|
| 2026.01.23 | ₩52,637 | ₩53,147 | ₩52,610 | ₩53,147 | +0.97% | 5.2천 |
|---|
| 2026.01.22 | ₩52,583 | ₩52,798 | ₩52,489 | ₩52,664 | +0.15% | 1.5만 |
|---|
| 2026.01.21 | ₩51,940 | ₩52,489 | ₩51,940 | ₩52,315 | +0.72% | 8.1천 |
|---|
| 2026.01.20 | ₩51,457 | ₩51,665 | ₩51,215 | ₩51,336 | -0.23% | 1.5만 |
|---|
| 2026.01.16 | ₩51,806 | ₩51,806 | ₩51,470 | ₩51,658 | -0.28% | 3.8천 |
|---|
| 2026.01.15 | ₩51,630 | ₩51,806 | ₩51,551 | ₩51,685 | +0.11% | 1.2만 |
|---|
| 2026.01.14 | ₩51,162 | ₩51,189 | ₩50,908 | ₩51,189 | +0.05% | 7.7천 |
|---|
| 2026.01.13 | ₩51,148 | ₩51,148 | ₩50,894 | ₩50,894 | -0.50% | 3.3천 |
|---|
| 2026.01.12 | ₩50,827 | ₩51,202 | ₩50,827 | ₩51,162 | +0.66% | 6.6천 |
|---|
| 2026.01.09 | ₩50,800 | ₩50,920 | ₩50,628 | ₩50,813 | +0.03% | 5.8천 |
|---|
| 2026.01.08 | ₩50,585 | ₩50,599 | ₩50,330 | ₩50,478 | -0.21% | 5.5천 |
|---|
| 2026.01.07 | ₩50,947 | ₩50,947 | ₩50,599 | ₩50,666 | -0.55% | 2.7천 |
|---|
| 2026.01.06 | ₩50,679 | ₩50,898 | ₩50,679 | ₩50,880 | +0.40% | 6.4천 |
|---|
| 2026.01.05 | ₩49,928 | ₩50,411 | ₩49,928 | ₩50,263 | +0.67% | 7.6천 |
|---|
| 2026.01.02 | ₩49,137 | ₩49,673 | ₩49,137 | ₩49,565 | +0.87% | 7.3천 |
|---|
| 2025.12.31 | ₩48,506 | ₩48,506 | ₩48,144 | ₩48,170 | -0.69% | 5.7천 |
|---|
| 2025.12.30 | ₩48,211 | ₩48,480 | ₩48,211 | ₩48,439 | +0.47% | 3.2천 |
|---|
| 2025.12.29 | ₩48,077 | ₩48,279 | ₩47,943 | ₩47,970 | -0.22% | 1.3만 |
|---|
| 2025.12.26 | ₩47,890 | ₩47,916 | ₩47,621 | ₩47,915 | +0.05% | 4.2천 |
|---|
| 2025.12.24 | ₩47,702 | ₩47,750 | ₩47,595 | ₩47,595 | -0.22% | 2.7천 |
|---|
| 2025.12.23 | ₩47,246 | ₩47,554 | ₩47,206 | ₩47,528 | +0.60% | 9천 |
|---|
| 2025.12.22 | ₩47,031 | ₩47,206 | ₩47,031 | ₩47,085 | +0.11% | 3.5천 |
|---|
| 2025.12.19 | ₩46,911 | ₩46,964 | ₩46,829 | ₩46,829 | -0.17% | 5.1천 |
|---|
| 2025.12.18 | ₩46,414 | ₩46,683 | ₩46,321 | ₩46,468 | +0.12% | 6.6천 |
|---|
| 2025.12.17 | ₩46,414 | ₩46,414 | ₩45,764 | ₩45,785 | -1.36% | 5.8천 |
|---|
| 2025.12.16 | ₩46,093 | ₩46,254 | ₩46,093 | ₩46,173 | +0.17% | 5.8천 |
|---|
| 2025.12.15 | ₩46,763 | ₩46,763 | ₩46,401 | ₩46,468 | -0.63% | 9.3천 |
|---|
| 2025.12.12 | ₩46,964 | ₩47,072 | ₩46,468 | ₩46,507 | -0.97% | 1.1만 |
|---|
| 2025.12.11 | ₩47,353 | ₩47,353 | ₩47,112 | ₩47,232 | -0.25% | 5.9천 |
|---|
| 2025.12.10 | ₩47,300 | ₩47,687 | ₩47,232 | ₩47,687 | +0.82% | 6.6천 |
|---|
| 2025.12.09 | ₩47,139 | ₩47,179 | ₩47,112 | ₩47,112 | -0.06% | 4.3천 |
|---|
| 2025.12.08 | ₩47,179 | ₩47,179 | ₩46,897 | ₩46,937 | -0.51% | 6.2천 |
|---|
| 2025.12.05 | ₩47,300 | ₩47,501 | ₩46,870 | ₩47,072 | -0.48% | 4.7천 |
|---|
| 2025.12.04 | ₩46,669 | ₩46,777 | ₩46,616 | ₩46,696 | +0.06% | 7.7천 |
|---|
| 2025.12.03 | ₩46,522 | ₩46,683 | ₩46,522 | ₩46,641 | +0.26% | 2.2천 |
|---|
| 2025.12.02 | ₩46,522 | ₩46,683 | ₩46,388 | ₩46,683 | +0.35% | 6.8천 |
|---|
| 2025.12.01 | ₩46,374 | ₩46,528 | ₩46,267 | ₩46,280 | -0.20% | 5.7천 |
|---|
| 2025.11.28 | ₩46,542 | ₩46,696 | ₩46,455 | ₩46,598 | +0.12% | 1.7천 |
|---|
| 2025.11.26 | ₩46,495 | ₩46,649 | ₩46,455 | ₩46,649 | +0.33% | 3.1천 |
|---|
| 2025.11.25 | ₩45,838 | ₩45,985 | ₩45,596 | ₩45,985 | +0.32% | 4.3천 |
|---|
| 2025.11.24 | ₩45,362 | ₩45,851 | ₩45,362 | ₩45,771 | +0.90% | 5.7천 |
|---|
| 2025.11.21 | ₩45,288 | ₩45,761 | ₩45,043 | ₩45,604 | +0.70% | 7.3천 |
|---|
| 2025.11.20 | ₩46,656 | ₩46,743 | ₩45,667 | ₩45,667 | -2.12% | 6.9천 |
|---|
| 2025.11.19 | ₩46,428 | ₩46,428 | ₩46,038 | ₩46,197 | -0.50% | 3.7천 |
|---|
| 2025.11.18 | ₩46,173 | ₩46,460 | ₩46,012 | ₩46,254 | +0.17% | 7.2천 |
|---|
| 2025.11.17 | ₩46,844 | ₩46,951 | ₩46,361 | ₩46,433 | -0.88% | 6.2천 |
|---|
| 2025.11.14 | ₩46,723 | ₩47,038 | ₩46,723 | ₩46,959 | +0.51% | 4.1천 |
|---|
| 2025.11.13 | ₩47,326 | ₩47,326 | ₩46,656 | ₩46,668 | -1.39% | 6.4천 |
|---|
| 2025.11.12 | ₩47,608 | ₩47,608 | ₩47,368 | ₩47,454 | -0.32% | 5.2천 |
|---|
| 2025.11.11 | ₩47,300 | ₩47,568 | ₩47,300 | ₩47,514 | +0.45% | 7.7천 |
|---|
| 2025.11.10 | ₩47,072 | ₩47,367 | ₩46,978 | ₩47,367 | +0.63% | 7.4천 |
|---|
| 2025.11.07 | ₩45,999 | ₩46,499 | ₩45,999 | ₩46,499 | +1.09% | 5.3천 |
|---|
| 2025.11.06 | ₩47,005 | ₩47,105 | ₩46,522 | ₩46,549 | -0.97% | 6.6천 |
|---|
| 2025.11.05 | ₩46,723 | ₩47,420 | ₩46,723 | ₩47,420 | +1.49% | 7.4천 |
|---|
| 2025.11.04 | ₩47,058 | ₩47,304 | ₩46,931 | ₩46,931 | -0.27% | 3.5천 |
|---|
| 2025.11.03 | ₩47,930 | ₩48,064 | ₩47,876 | ₩47,997 | +0.14% | 7.3천 |
|---|
| 2025.10.31 | ₩47,796 | ₩47,796 | ₩47,353 | ₩47,487 | -0.65% | 5.8천 |
|---|
| 2025.10.30 | ₩47,393 | ₩47,514 | ₩47,324 | ₩47,324 | -0.15% | 8.2천 |
|---|
| 2025.10.29 | ₩48,010 | ₩48,077 | ₩47,715 | ₩47,769 | -0.50% | 5.7천 |
|---|
| 2025.10.28 | ₩47,005 | ₩47,474 | ₩47,005 | ₩47,422 | +0.89% | 5.7천 |
|---|
| 2025.10.27 | ₩47,152 | ₩47,393 | ₩47,152 | ₩47,306 | +0.33% | 6.1천 |
|---|
| 2025.10.24 | ₩46,870 | ₩47,149 | ₩46,857 | ₩46,954 | +0.18% | 5.6천 |
|---|
| 2025.10.23 | ₩46,508 | ₩46,777 | ₩45,261 | ₩46,699 | +0.41% | 3.5천 |
|---|
| 2025.10.22 | ₩46,610 | ₩46,610 | ₩46,401 | ₩46,506 | -0.22% | 5.3천 |
|---|
| 2025.10.21 | ₩46,669 | ₩46,669 | ₩46,321 | ₩46,464 | -0.44% | 5.4천 |
|---|
| 2025.10.20 | ₩46,709 | ₩47,206 | ₩46,709 | ₩47,206 | +1.06% | 1만 |
|---|
| 2025.10.17 | ₩46,535 | ₩46,602 | ₩46,032 | ₩46,374 | -0.35% | 1.3만 |
|---|
| 2025.10.16 | ₩46,186 | ₩46,526 | ₩45,033 | ₩46,310 | +0.27% | 9.7천 |
|---|
| 2025.10.15 | ₩45,831 | ₩45,891 | ₩44,470 | ₩45,890 | +0.13% | 9.3천 |
|---|
| 2025.10.14 | ₩44,591 | ₩45,100 | ₩44,591 | ₩44,929 | +0.76% | 5천 |
|---|
| 2025.10.13 | ₩45,060 | ₩45,342 | ₩45,060 | ₩45,268 | +0.46% | 6.4천 |
|---|
| 2025.10.10 | ₩45,368 | ₩45,382 | ₩43,022 | ₩44,097 | -2.80% | 4천 |
|---|