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 | ₩66,318 | ₩66,458 | ₩65,528 | ₩66,458 | +0.21% | 4.2천 |
| 2026.10.08 | ₩66,465 | ₩66,465 | ₩65,205 | ₩65,473 | -1.49% | 1.9만 |
| 2026.10.07 | ₩66,988 | ₩67,658 | ₩66,854 | ₩67,453 | +0.69% | 3.4만 |
| 2026.10.06 | ₩68,797 | ₩68,810 | ₩68,073 | ₩68,073 | -1.05% | 9.3천 |
| 2026.10.05 | ₩69,547 | ₩70,411 | ₩68,810 | ₩69,668 | +0.17% | 4.6만 |
| 2026.10.02 | ₩67,684 | ₩68,019 | ₩67,483 | ₩67,918 | +0.34% | 6.3천 |
| 2026.10.01 | ₩66,720 | ₩66,720 | ₩65,822 | ₩66,698 | -0.03% | 2.1만 |
| 2026.09.30 | ₩66,653 | ₩66,787 | ₩66,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,198 |
| -0.68% |
| 1.6만 |
| 2026.09.29 | ₩66,907 | ₩67,309 | ₩66,800 | ₩67,055 | +0.22% | 9.5천 |
|---|
| 2026.09.28 | ₩68,113 | ₩68,113 | ₩66,251 | ₩67,248 | -1.27% | 4.8천 |
|---|
| 2026.09.25 | ₩68,421 | ₩69,125 | ₩68,421 | ₩69,079 | +0.96% | 2.5천 |
|---|
| 2026.09.24 | ₩68,314 | ₩68,435 | ₩67,885 | ₩67,983 | -0.48% | 3.7천 |
|---|
| 2026.09.23 | ₩69,493 | ₩69,493 | ₩68,530 | ₩68,530 | -1.39% | 3.6천 |
|---|
| 2026.09.22 | ₩69,038 | ₩69,968 | ₩69,038 | ₩69,968 | +1.35% | 7.7천 |
|---|
| 2026.09.21 | ₩68,890 | ₩69,855 | ₩68,890 | ₩69,709 | +1.19% | 4.5천 |
|---|
| 2026.09.18 | ₩67,577 | ₩67,632 | ₩66,967 | ₩67,632 | +0.08% | 4.2천 |
|---|
| 2026.09.17 | ₩67,470 | ₩67,700 | ₩67,363 | ₩67,700 | +0.34% | 3.4천 |
|---|
| 2026.09.16 | ₩66,988 | ₩67,108 | ₩65,661 | ₩66,088 | -1.34% | 5.4천 |
|---|
| 2026.09.15 | ₩66,224 | ₩66,284 | ₩65,674 | ₩65,968 | -0.39% | 3.5천 |
|---|
| 2026.09.14 | ₩66,277 | ₩66,655 | ₩65,822 | ₩66,063 | -0.32% | 4.4만 |
|---|
| 2026.09.11 | ₩68,931 | ₩68,944 | ₩68,529 | ₩68,773 | -0.23% | 2.1만 |
|---|
| 2026.09.10 | ₩68,140 | ₩68,140 | ₩67,664 | ₩67,700 | -0.65% | 4.6천 |
|---|
| 2026.09.09 | ₩69,815 | ₩69,815 | ₩69,110 | ₩69,359 | -0.65% | 1.9만 |
|---|
| 2026.09.08 | ₩69,949 | ₩71,959 | ₩69,520 | ₩69,654 | -0.42% | 6.3만 |
|---|
| 2026.09.04 | ₩67,885 | ₩68,904 | ₩67,885 | ₩68,890 | +1.48% | 5.1천 |
|---|
| 2026.09.03 | ₩66,800 | ₩67,765 | ₩66,800 | ₩67,644 | +1.26% | 7.2천 |
|---|
| 2026.09.02 | ₩67,135 | ₩67,195 | ₩66,733 | ₩67,110 | -0.04% | 5.4천 |
|---|
| 2026.09.01 | ₩66,988 | ₩67,229 | ₩66,545 | ₩66,646 | -0.51% | 2.9천 |
|---|
| 2026.08.31 | ₩67,282 | ₩67,282 | ₩66,780 | ₩67,049 | -0.35% | 3.4천 |
|---|
| 2026.08.28 | ₩67,671 | ₩67,671 | ₩66,787 | ₩66,840 | -1.23% | 2.8천 |
|---|
| 2026.08.27 | ₩67,805 | ₩68,086 | ₩67,148 | ₩67,451 | -0.52% | 5.8천 |
|---|
| 2026.08.26 | ₩67,430 | ₩67,430 | ₩66,934 | ₩67,064 | -0.54% | 4천 |
|---|
| 2026.08.25 | ₩66,787 | ₩67,108 | ₩66,666 | ₩67,099 | +0.47% | 8.6천 |
|---|
| 2026.08.24 | ₩65,688 | ₩65,889 | ₩65,326 | ₩65,551 | -0.21% | 6.7천 |
|---|
| 2026.08.21 | ₩67,001 | ₩67,175 | ₩66,840 | ₩66,974 | -0.04% | 1.1만 |
|---|
| 2026.08.20 | ₩66,117 | ₩66,224 | ₩65,902 | ₩66,040 | -0.12% | 5.5천 |
|---|
| 2026.08.19 | ₩65,929 | ₩65,929 | ₩65,085 | ₩65,270 | -1.00% | 4.5천 |
|---|
| 2026.08.18 | ₩65,715 | ₩65,715 | ₩64,549 | ₩64,656 | -1.61% | 1.1만 |
|---|
| 2026.08.17 | ₩67,376 | ₩67,952 | ₩67,108 | ₩67,242 | -0.20% | 1.5만 |
|---|
| 2026.08.14 | ₩66,733 | ₩66,733 | ₩66,237 | ₩66,362 | -0.56% | 4.2천 |
|---|
| 2026.08.13 | ₩66,331 | ₩66,800 | ₩66,331 | ₩66,598 | +0.40% | 6.5천 |
|---|
| 2026.08.12 | ₩66,170 | ₩66,188 | ₩65,741 | ₩66,098 | -0.11% | 7천 |
|---|
| 2026.08.11 | ₩64,589 | ₩64,683 | ₩64,214 | ₩64,326 | -0.41% | 7천 |
|---|
| 2026.08.10 | ₩63,638 | ₩63,772 | ₩63,557 | ₩63,642 | +0.01% | 5.2천 |
|---|
| 2026.08.07 | ₩64,388 | ₩64,689 | ₩63,450 | ₩64,354 | -0.05% | 6.6천 |
|---|
| 2026.08.06 | ₩63,370 | ₩64,140 | ₩60,623 | ₩63,745 | +0.59% | 4.9천 |
|---|
| 2026.08.05 | ₩64,937 | ₩65,085 | ₩64,616 | ₩64,656 | -0.43% | 9.4천 |
|---|
| 2026.08.04 | ₩64,133 | ₩65,259 | ₩64,066 | ₩65,145 | +1.58% | 7천 |
|---|
| 2026.08.03 | ₩62,070 | ₩63,155 | ₩61,889 | ₩63,048 | +1.58% | 5.9천 |
|---|
| 2026.07.31 | ₩60,301 | ₩63,222 | ₩60,301 | ₩62,852 | +4.23% | 8.5천 |
|---|
| 2026.07.30 | ₩60,408 | ₩61,818 | ₩59,979 | ₩61,065 | +1.09% | 1.5만 |
|---|
| 2026.07.29 | ₩59,859 | ₩60,408 | ₩58,590 | ₩58,590 | -2.12% | 9.2천 |
|---|
| 2026.07.28 | ₩60,542 | ₩61,018 | ₩60,301 | ₩60,569 | +0.04% | 6천 |
|---|
| 2026.07.27 | ₩63,423 | ₩63,443 | ₩61,681 | ₩62,508 | -1.44% | 1.5만 |
|---|
| 2026.07.24 | ₩63,282 | ₩63,282 | ₩62,324 | ₩62,472 | -1.28% | 5.8천 |
|---|
| 2026.07.23 | ₩64,294 | ₩64,542 | ₩63,678 | ₩64,202 | -0.14% | 7.8천 |
|---|
| 2026.07.22 | ₩65,728 | ₩65,728 | ₩64,455 | ₩64,495 | -1.88% | 8.1천 |
|---|
| 2026.07.21 | ₩64,710 | ₩66,398 | ₩64,334 | ₩65,983 | +1.97% | 6.5천 |
|---|
| 2026.07.20 | ₩63,276 | ₩63,504 | ₩62,509 | ₩62,509 | -1.21% | 6.8천 |
|---|
| 2026.07.17 | ₩61,159 | ₩63,340 | ₩61,159 | ₩62,846 | +2.76% | 2.9만 |
|---|
| 2026.07.16 | ₩63,892 | ₩63,892 | ₩62,901 | ₩63,036 | -1.34% | 1.3만 |
|---|
| 2026.07.15 | ₩65,715 | ₩65,715 | ₩63,986 | ₩65,095 | -0.94% | 7.4천 |
|---|
| 2026.07.14 | ₩65,514 | ₩65,929 | ₩65,366 | ₩65,694 | +0.28% | 1.4만 |
|---|
| 2026.07.13 | ₩65,125 | ₩65,172 | ₩64,133 | ₩64,258 | -1.33% | 5.4천 |
|---|
| 2026.07.10 | ₩67,095 | ₩67,510 | ₩66,492 | ₩67,398 | +0.45% | 1.7만 |
|---|
| 2026.07.09 | ₩67,443 | ₩67,497 | ₩66,907 | ₩67,096 | -0.51% | 6.6천 |
|---|
| 2026.07.08 | ₩65,983 | ₩66,807 | ₩65,165 | ₩66,807 | +1.25% | 8.9천 |
|---|
| 2026.07.07 | ₩67,068 | ₩67,068 | ₩65,768 | ₩66,398 | -1.00% | 9.4천 |
|---|
| 2026.07.06 | ₩68,274 | ₩69,239 | ₩68,274 | ₩68,928 | +0.96% | 4만 |
|---|
| 2026.07.02 | ₩68,314 | ₩68,314 | ₩65,654 | ₩66,210 | -3.08% | 6.7천 |
|---|
| 2026.07.01 | ₩68,542 | ₩68,542 | ₩67,845 | ₩67,914 | -0.92% | 1.1만 |
|---|
| 2026.06.30 | ₩70,029 | ₩70,713 | ₩69,708 | ₩70,422 | +0.56% | 2.2만 |
|---|
| 2026.06.29 | ₩69,091 | ₩69,694 | ₩67,550 | ₩69,385 | +0.42% | 2.1만 |
|---|
| 2026.06.26 | ₩68,850 | ₩70,206 | ₩68,850 | ₩69,708 | +1.25% | 8천 |
|---|
| 2026.06.25 | ₩71,691 | ₩71,691 | ₩70,485 | ₩70,626 | -1.49% | 8.3천 |
|---|
| 2026.06.24 | ₩69,802 | ₩69,802 | ₩68,294 | ₩69,134 | -0.96% | 8.5천 |
|---|
| 2026.06.23 | ₩73,822 | ₩73,822 | ₩68,917 | ₩69,078 | -6.43% | 2.4만 |
|---|
| 2026.06.22 | ₩74,224 | ₩74,224 | ₩73,647 | ₩73,828 | -0.53% | 8.3천 |
|---|
| 2026.06.18 | ₩72,763 | ₩73,714 | ₩72,763 | ₩73,513 | +1.03% | 1.4만 |
|---|
| 2026.06.17 | ₩71,651 | ₩72,133 | ₩70,402 | ₩70,402 | -1.74% | 2만 |
|---|
| 2026.06.16 | ₩71,530 | ₩71,704 | ₩70,150 | ₩70,182 | -1.88% | 1.8만 |
|---|
| 2026.06.15 | ₩71,021 | ₩71,369 | ₩70,753 | ₩71,286 | +0.37% | 1.2만 |
|---|
| 2026.06.12 | ₩68,354 | ₩68,616 | ₩67,731 | ₩68,488 | +0.20% | 4천 |
|---|
| 2026.06.11 | ₩66,036 | ₩68,502 | ₩65,614 | ₩68,220 | +3.31% | 2.2만 |
|---|
| 2026.06.10 | ₩65,983 | ₩65,983 | ₩64,174 | ₩64,297 | -2.55% | 8.3천 |
|---|
| 2026.06.09 | ₩65,661 | ₩66,827 | ₩63,651 | ₩65,822 | +0.24% | 9.4천 |
|---|
| 2026.06.08 | ₩66,666 | ₩66,666 | ₩65,540 | ₩65,751 | -1.37% | 1.1만 |
|---|
| 2026.06.05 | ₩69,681 | ₩69,681 | ₩61,641 | ₩64,321 | -7.69% | 1.5만 |
|---|
| 2026.06.04 | ₩69,051 | ₩69,962 | ₩68,750 | ₩69,759 | +1.02% | 1만 |
|---|
| 2026.06.03 | ₩71,302 | ₩71,302 | ₩70,391 | ₩70,642 | -0.93% | 1.7만 |
|---|
| 2026.06.02 | ₩71,463 | ₩71,463 | ₩70,753 | ₩71,356 | -0.15% | 6.3천 |
|---|
| 2026.06.01 | ₩69,574 | ₩71,008 | ₩69,574 | ₩70,697 | +1.61% | 5.9천 |
|---|
| 2026.05.29 | ₩69,239 | ₩69,239 | ₩68,759 | ₩68,797 | -0.64% | 7.3천 |
|---|
| 2026.05.28 | ₩67,564 | ₩69,373 | ₩67,564 | ₩69,319 | +2.60% | 9.5천 |
|---|
| 2026.05.27 | ₩68,917 | ₩68,917 | ₩67,993 | ₩68,147 | -1.12% | 1.8만 |
|---|
| 2026.05.26 | ₩67,671 | ₩68,231 | ₩67,550 | ₩68,231 | +0.83% | 6.2천 |
|---|
| 2026.05.22 | ₩65,996 | ₩65,996 | ₩65,022 | ₩65,022 | -1.48% | 4.6천 |
|---|
| 2026.05.21 | ₩64,361 | ₩65,447 | ₩64,294 | ₩65,339 | +1.52% | 7천 |
|---|
| 2026.05.20 | ₩63,182 | ₩64,495 | ₩63,182 | ₩64,283 | +1.74% | 8.5천 |
|---|
| 2026.05.19 | ₩62,030 | ₩63,383 | ₩61,711 | ₩62,665 | +1.02% | 9.6천 |
|---|
| 2026.05.18 | ₩64,991 | ₩64,991 | ₩63,128 | ₩63,794 | -1.84% | 8.8천 |
|---|
| 2026.05.15 | ₩63,651 | ₩63,926 | ₩63,169 | ₩63,479 | -0.27% | 7.7천 |
|---|
| 2026.05.14 | ₩65,768 | ₩66,197 | ₩65,741 | ₩66,095 | +0.50% | 3.9천 |
|---|
| 2026.05.13 | ₩64,710 | ₩65,540 | ₩64,710 | ₩65,461 | +1.16% | 4.6천 |
|---|
| 2026.05.12 | ₩64,562 | ₩64,562 | ₩62,954 | ₩64,068 | -0.77% | 1.8만 |
|---|
| 2026.05.11 | ₩66,559 | ₩66,612 | ₩66,277 | ₩66,563 | +0.01% | 1.9만 |
|---|
| 2026.05.08 | ₩65,607 | ₩66,485 | ₩65,607 | ₩66,477 | +1.33% | 5.5천 |
|---|
| 2026.05.07 | ₩65,701 | ₩65,701 | ₩64,604 | ₩64,604 | -1.67% | 9.4천 |
|---|
| 2026.05.06 | ₩64,844 | ₩65,460 | ₩64,609 | ₩65,385 | +0.83% | 1.1만 |
|---|
| 2026.05.05 | ₩62,713 | ₩63,490 | ₩62,713 | ₩63,203 | +0.78% | 1.4만 |
|---|
| 2026.05.04 | ₩62,003 | ₩62,123 | ₩61,199 | ₩61,373 | -1.02% | 1만 |
|---|
| 2026.05.01 | ₩61,025 | ₩61,614 | ₩61,025 | ₩61,196 | +0.28% | 5.6천 |
|---|
| 2026.04.30 | ₩60,301 | ₩61,183 | ₩60,033 | ₩61,183 | +1.46% | 7.4천 |
|---|
| 2026.04.29 | ₩60,569 | ₩60,569 | ₩59,777 | ₩59,817 | -1.24% | 4.7천 |
|---|
| 2026.04.28 | ₩60,234 | ₩60,234 | ₩59,832 | ₩60,147 | -0.14% | 1.2만 |
|---|
| 2026.04.27 | ₩61,011 | ₩61,116 | ₩60,850 | ₩61,027 | +0.03% | 6.5천 |
|---|
| 2026.04.24 | ₩60,127 | ₩60,640 | ₩60,127 | ₩60,640 | +0.85% | 3천 |
|---|
| 2026.04.23 | ₩59,832 | ₩59,885 | ₩58,666 | ₩59,132 | -1.17% | 8.5천 |
|---|
| 2026.04.22 | ₩58,733 | ₩60,180 | ₩58,733 | ₩60,066 | +2.27% | 5.1천 |
|---|
| 2026.04.21 | ₩59,363 | ₩59,977 | ₩58,736 | ₩58,736 | -1.06% | 1.5만 |
|---|
| 2026.04.20 | ₩59,631 | ₩59,631 | ₩59,430 | ₩59,533 | -0.16% | 3.8천 |
|---|
| 2026.04.17 | ₩60,435 | ₩60,781 | ₩60,160 | ₩60,250 | -0.31% | 7.3천 |
|---|
| 2026.04.16 | ₩59,189 | ₩59,202 | ₩58,988 | ₩59,173 | -0.03% | 3.9천 |
|---|
| 2026.04.15 | ₩58,559 | ₩59,041 | ₩58,559 | ₩59,031 | +0.81% | 7.9천 |
|---|
| 2026.04.14 | ₩58,626 | ₩58,966 | ₩58,559 | ₩58,966 | +0.58% | 6.9천 |
|---|
| 2026.04.13 | ₩56,629 | ₩57,808 | ₩56,629 | ₩57,808 | +2.08% | 1.1만 |
|---|
| 2026.04.10 | ₩57,152 | ₩57,460 | ₩56,991 | ₩57,216 | +0.11% | 9.3천 |
|---|
| 2026.04.09 | ₩56,033 | ₩56,935 | ₩56,033 | ₩56,935 | +1.61% | 1.8만 |
|---|
| 2026.04.08 | ₩57,701 | ₩57,701 | ₩56,763 | ₩57,145 | -0.96% | 1.1만 |
|---|
| 2026.04.07 | ₩53,373 | ₩53,735 | ₩52,810 | ₩53,721 | +0.65% | 1.1만 |
|---|
| 2026.04.06 | ₩53,011 | ₩53,520 | ₩53,011 | ₩53,520 | +0.96% | 1만 |
|---|
| 2026.04.02 | ₩53,413 | ₩53,413 | ₩51,698 | ₩52,649 | -1.43% | 1.2만 |
|---|
| 2026.04.01 | ₩53,467 | ₩53,842 | ₩52,837 | ₩53,424 | -0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩50,251 | ₩52,395 | ₩50,251 | ₩52,368 | +4.21% | 7.9천 |
|---|
| 2026.03.30 | ₩51,001 | ₩51,108 | ₩50,090 | ₩50,430 | -1.12% | 3.4만 |
|---|
| 2026.03.27 | ₩51,872 | ₩51,872 | ₩51,001 | ₩51,226 | -1.25% | 1.2만 |
|---|
| 2026.03.26 | ₩52,408 | ₩52,676 | ₩51,283 | ₩51,376 | -1.97% | 1.1만 |
|---|
| 2026.03.25 | ₩53,829 | ₩53,829 | ₩53,239 | ₩53,475 | -0.66% | 9.5천 |
|---|
| 2026.03.24 | ₩52,328 | ₩53,155 | ₩52,328 | ₩52,743 | +0.79% | 7.7천 |
|---|
| 2026.03.23 | ₩53,574 | ₩54,217 | ₩53,145 | ₩54,035 | +0.86% | 1.4만 |
|---|
| 2026.03.20 | ₩53,025 | ₩53,025 | ₩51,417 | ₩51,671 | -2.55% | 4.9천 |
|---|
| 2026.03.19 | ₩52,502 | ₩53,842 | ₩52,381 | ₩53,842 | +2.55% | 1.3만 |
|---|
| 2026.03.18 | ₩54,579 | ₩54,579 | ₩53,593 | ₩53,593 | -1.81% | 6.1천 |
|---|
| 2026.03.17 | ₩54,998 | ₩54,998 | ₩54,485 | ₩54,740 | -0.47% | 4.5천 |
|---|
| 2026.03.16 | ₩53,360 | ₩54,271 | ₩53,360 | ₩54,135 | +1.45% | 1.9만 |
|---|
| 2026.03.13 | ₩53,802 | ₩53,802 | ₩52,274 | ₩52,274 | -2.84% | 1.1만 |
|---|
| 2026.03.12 | ₩53,601 | ₩53,701 | ₩52,408 | ₩52,515 | -2.03% | 8.5천 |
|---|
| 2026.03.11 | ₩54,847 | ₩55,142 | ₩54,579 | ₩54,780 | -0.12% | 1.3만 |
|---|
| 2026.03.10 | ₩54,646 | ₩55,812 | ₩54,512 | ₩54,726 | +0.15% | 2.3만 |
|---|
| 2026.03.09 | ₩52,609 | ₩54,579 | ₩51,993 | ₩54,499 | +3.59% | 1.8만 |
|---|
| 2026.03.06 | ₩53,132 | ₩53,668 | ₩52,261 | ₩53,279 | +0.28% | 9천 |
|---|
| 2026.03.05 | ₩54,901 | ₩54,901 | ₩53,333 | ₩53,922 | -1.78% | 1.4만 |
|---|
| 2026.03.04 | ₩55,169 | ₩55,946 | ₩54,659 | ₩55,451 | +0.51% | 2.4만 |
|---|
| 2026.03.03 | ₩54,606 | ₩54,793 | ₩52,864 | ₩54,584 | -0.04% | 1.2만 |
|---|
| 2026.03.02 | ₩57,728 | ₩58,390 | ₩57,534 | ₩57,917 | +0.33% | 1만 |
|---|
| 2026.02.27 | ₩58,693 | ₩59,041 | ₩58,693 | ₩58,961 | +0.46% | 9.5천 |
|---|
| 2026.02.26 | ₩60,006 | ₩60,006 | ₩58,545 | ₩59,175 | -1.38% | 7.4천 |
|---|
| 2026.02.25 | ₩59,229 | ₩59,899 | ₩59,095 | ₩59,202 | -0.05% | 6.8천 |
|---|
| 2026.02.24 | ₩58,143 | ₩58,733 | ₩58,143 | ₩58,425 | +0.48% | 7.9천 |
|---|
| 2026.02.23 | ₩57,741 | ₩57,741 | ₩57,085 | ₩57,171 | -0.99% | 8.9천 |
|---|
| 2026.02.20 | ₩57,085 | ₩57,996 | ₩57,018 | ₩57,849 | +1.34% | 7.6천 |
|---|
| 2026.02.19 | ₩56,348 | ₩56,428 | ₩56,053 | ₩56,294 | -0.10% | 4.9천 |
|---|
| 2026.02.18 | ₩56,549 | ₩56,991 | ₩56,375 | ₩56,664 | +0.20% | 5.8천 |
|---|
| 2026.02.17 | ₩56,187 | ₩56,294 | ₩55,577 | ₩56,013 | -0.31% | 1.8만 |
|---|
| 2026.02.13 | ₩55,879 | ₩56,649 | ₩55,879 | ₩56,568 | +1.23% | 6.1천 |
|---|
| 2026.02.12 | ₩57,125 | ₩57,326 | ₩56,147 | ₩56,158 | -1.69% | 1.2만 |
|---|
| 2026.02.11 | ₩56,281 | ₩56,620 | ₩55,919 | ₩56,620 | +0.60% | 1만 |
|---|
| 2026.02.10 | ₩55,477 | ₩55,651 | ₩55,437 | ₩55,571 | +0.17% | 7.4천 |
|---|
| 2026.02.09 | ₩54,847 | ₩55,463 | ₩54,780 | ₩55,276 | +0.78% | 4.6천 |
|---|
| 2026.02.06 | ₩54,512 | ₩54,886 | ₩54,347 | ₩54,886 | +0.69% | 7.8천 |
|---|
| 2026.02.05 | ₩53,802 | ₩53,802 | ₩52,991 | ₩53,453 | -0.65% | 1만 |
|---|
| 2026.02.04 | ₩54,807 | ₩54,807 | ₩53,495 | ₩53,681 | -2.05% | 8.5천 |
|---|
| 2026.02.03 | ₩54,834 | ₩54,985 | ₩54,123 | ₩54,633 | -0.37% | 9.5천 |
|---|
| 2026.02.02 | ₩53,105 | ₩54,003 | ₩53,105 | ₩53,908 | +1.51% | 1.7만 |
|---|
| 2026.01.30 | ₩54,659 | ₩54,659 | ₩53,159 | ₩53,494 | -2.13% | 1만 |
|---|
| 2026.01.29 | ₩55,262 | ₩55,262 | ₩53,534 | ₩54,413 | -1.54% | 1.8만 |
|---|
| 2026.01.28 | ₩54,914 | ₩54,968 | ₩54,461 | ₩54,793 | -0.22% | 1만 |
|---|
| 2026.01.27 | ₩54,003 | ₩54,619 | ₩54,003 | ₩54,619 | +1.14% | 1만 |
|---|
| 2026.01.26 | ₩53,306 | ₩53,313 | ₩53,051 | ₩53,051 | -0.48% | 7.9천 |
|---|
| 2026.01.23 | ₩52,596 | ₩53,105 | ₩52,569 | ₩53,105 | +0.97% | 5.2천 |
|---|
| 2026.01.22 | ₩52,542 | ₩52,757 | ₩52,448 | ₩52,623 | +0.15% | 1.5만 |
|---|
| 2026.01.21 | ₩51,899 | ₩52,448 | ₩51,899 | ₩52,274 | +0.72% | 8.1천 |
|---|
| 2026.01.20 | ₩51,417 | ₩51,624 | ₩51,175 | ₩51,296 | -0.23% | 1.5만 |
|---|
| 2026.01.16 | ₩51,765 | ₩51,765 | ₩51,430 | ₩51,618 | -0.28% | 3.8천 |
|---|
| 2026.01.15 | ₩51,589 | ₩51,765 | ₩51,510 | ₩51,644 | +0.11% | 1.2만 |
|---|
| 2026.01.14 | ₩51,122 | ₩51,149 | ₩50,868 | ₩51,149 | +0.05% | 7.7천 |
|---|
| 2026.01.13 | ₩51,108 | ₩51,108 | ₩50,854 | ₩50,854 | -0.50% | 3.3천 |
|---|
| 2026.01.12 | ₩50,787 | ₩51,162 | ₩50,787 | ₩51,122 | +0.66% | 6.6천 |
|---|
| 2026.01.09 | ₩50,760 | ₩50,881 | ₩50,588 | ₩50,773 | +0.03% | 5.8천 |
|---|
| 2026.01.08 | ₩50,546 | ₩50,559 | ₩50,291 | ₩50,438 | -0.21% | 5.5천 |
|---|
| 2026.01.07 | ₩50,907 | ₩50,907 | ₩50,559 | ₩50,626 | -0.55% | 2.7천 |
|---|
| 2026.01.06 | ₩50,639 | ₩50,858 | ₩50,639 | ₩50,840 | +0.40% | 6.4천 |
|---|
| 2026.01.05 | ₩49,889 | ₩50,371 | ₩49,889 | ₩50,224 | +0.67% | 7.6천 |
|---|
| 2026.01.02 | ₩49,098 | ₩49,634 | ₩49,098 | ₩49,526 | +0.87% | 7.3천 |
|---|
| 2025.12.31 | ₩48,469 | ₩48,469 | ₩48,107 | ₩48,132 | -0.69% | 5.7천 |
|---|
| 2025.12.30 | ₩48,174 | ₩48,442 | ₩48,174 | ₩48,402 | +0.47% | 3.2천 |
|---|
| 2025.12.29 | ₩48,040 | ₩48,241 | ₩47,906 | ₩47,933 | -0.22% | 1.3만 |
|---|
| 2025.12.26 | ₩47,852 | ₩47,879 | ₩47,584 | ₩47,878 | +0.05% | 4.2천 |
|---|
| 2025.12.24 | ₩47,665 | ₩47,713 | ₩47,557 | ₩47,557 | -0.22% | 2.7천 |
|---|
| 2025.12.23 | ₩47,209 | ₩47,517 | ₩47,169 | ₩47,490 | +0.60% | 9천 |
|---|
| 2025.12.22 | ₩46,995 | ₩47,169 | ₩46,995 | ₩47,048 | +0.11% | 3.5천 |
|---|
| 2025.12.19 | ₩46,874 | ₩46,928 | ₩46,792 | ₩46,792 | -0.17% | 5.1천 |
|---|
| 2025.12.18 | ₩46,378 | ₩46,646 | ₩46,284 | ₩46,432 | +0.12% | 6.6천 |
|---|
| 2025.12.17 | ₩46,378 | ₩46,378 | ₩45,728 | ₩45,750 | -1.36% | 5.8천 |
|---|
| 2025.12.16 | ₩46,056 | ₩46,217 | ₩46,056 | ₩46,137 | +0.17% | 5.8천 |
|---|
| 2025.12.15 | ₩46,726 | ₩46,726 | ₩46,365 | ₩46,432 | -0.63% | 9.3천 |
|---|
| 2025.12.12 | ₩46,928 | ₩47,035 | ₩46,432 | ₩46,471 | -0.97% | 1.1만 |
|---|
| 2025.12.11 | ₩47,316 | ₩47,316 | ₩47,075 | ₩47,196 | -0.25% | 5.9천 |
|---|
| 2025.12.10 | ₩47,263 | ₩47,650 | ₩47,196 | ₩47,650 | +0.82% | 6.6천 |
|---|
| 2025.12.09 | ₩47,102 | ₩47,142 | ₩47,075 | ₩47,075 | -0.06% | 4.3천 |
|---|
| 2025.12.08 | ₩47,142 | ₩47,142 | ₩46,861 | ₩46,901 | -0.51% | 6.2천 |
|---|
| 2025.12.05 | ₩47,263 | ₩47,464 | ₩46,834 | ₩47,035 | -0.48% | 4.7천 |
|---|
| 2025.12.04 | ₩46,633 | ₩46,740 | ₩46,579 | ₩46,659 | +0.06% | 7.7천 |
|---|
| 2025.12.03 | ₩46,485 | ₩46,646 | ₩46,485 | ₩46,605 | +0.26% | 2.2천 |
|---|
| 2025.12.02 | ₩46,485 | ₩46,646 | ₩46,351 | ₩46,646 | +0.35% | 6.8천 |
|---|
| 2025.12.01 | ₩46,338 | ₩46,492 | ₩46,231 | ₩46,244 | -0.20% | 5.7천 |
|---|
| 2025.11.28 | ₩46,505 | ₩46,659 | ₩46,418 | ₩46,562 | +0.12% | 1.7천 |
|---|
| 2025.11.26 | ₩46,458 | ₩46,613 | ₩46,418 | ₩46,613 | +0.33% | 3.1천 |
|---|
| 2025.11.25 | ₩45,802 | ₩45,949 | ₩45,561 | ₩45,949 | +0.32% | 4.3천 |
|---|
| 2025.11.24 | ₩45,326 | ₩45,815 | ₩45,326 | ₩45,735 | +0.90% | 5.7천 |
|---|
| 2025.11.21 | ₩45,252 | ₩45,726 | ₩45,007 | ₩45,569 | +0.70% | 7.3천 |
|---|
| 2025.11.20 | ₩46,619 | ₩46,706 | ₩45,632 | ₩45,632 | -2.12% | 6.9천 |
|---|
| 2025.11.19 | ₩46,391 | ₩46,391 | ₩46,002 | ₩46,161 | -0.50% | 3.7천 |
|---|
| 2025.11.18 | ₩46,137 | ₩46,424 | ₩45,976 | ₩46,217 | +0.17% | 7.2천 |
|---|
| 2025.11.17 | ₩46,807 | ₩46,914 | ₩46,324 | ₩46,397 | -0.88% | 6.2천 |
|---|
| 2025.11.14 | ₩46,686 | ₩47,001 | ₩46,686 | ₩46,922 | +0.51% | 4.1천 |
|---|
| 2025.11.13 | ₩47,289 | ₩47,289 | ₩46,619 | ₩46,631 | -1.39% | 6.4천 |
|---|
| 2025.11.12 | ₩47,571 | ₩47,571 | ₩47,331 | ₩47,417 | -0.32% | 5.2천 |
|---|
| 2025.11.11 | ₩47,263 | ₩47,531 | ₩47,263 | ₩47,477 | +0.45% | 7.7천 |
|---|
| 2025.11.10 | ₩47,035 | ₩47,330 | ₩46,941 | ₩47,330 | +0.63% | 7.4천 |
|---|
| 2025.11.07 | ₩45,963 | ₩46,463 | ₩45,963 | ₩46,463 | +1.09% | 5.3천 |
|---|
| 2025.11.06 | ₩46,968 | ₩47,068 | ₩46,485 | ₩46,512 | -0.97% | 6.6천 |
|---|
| 2025.11.05 | ₩46,686 | ₩47,383 | ₩46,686 | ₩47,383 | +1.49% | 7.4천 |
|---|
| 2025.11.04 | ₩47,021 | ₩47,267 | ₩46,894 | ₩46,894 | -0.27% | 3.5천 |
|---|
| 2025.11.03 | ₩47,892 | ₩48,026 | ₩47,839 | ₩47,959 | +0.14% | 7.3천 |
|---|
| 2025.10.31 | ₩47,758 | ₩47,758 | ₩47,316 | ₩47,450 | -0.65% | 5.8천 |
|---|
| 2025.10.30 | ₩47,356 | ₩47,477 | ₩47,287 | ₩47,287 | -0.15% | 8.2천 |
|---|
| 2025.10.29 | ₩47,973 | ₩48,040 | ₩47,678 | ₩47,732 | -0.50% | 5.7천 |
|---|
| 2025.10.28 | ₩46,968 | ₩47,437 | ₩46,968 | ₩47,384 | +0.89% | 5.7천 |
|---|
| 2025.10.27 | ₩47,115 | ₩47,356 | ₩47,115 | ₩47,269 | +0.33% | 6.1천 |
|---|
| 2025.10.24 | ₩46,834 | ₩47,112 | ₩46,820 | ₩46,917 | +0.18% | 5.6천 |
|---|
| 2025.10.23 | ₩46,472 | ₩46,740 | ₩45,226 | ₩46,662 | +0.41% | 3.5천 |
|---|
| 2025.10.22 | ₩46,574 | ₩46,574 | ₩46,365 | ₩46,469 | -0.22% | 5.3천 |
|---|
| 2025.10.21 | ₩46,633 | ₩46,633 | ₩46,284 | ₩46,428 | -0.44% | 5.4천 |
|---|
| 2025.10.20 | ₩46,673 | ₩47,169 | ₩46,673 | ₩47,169 | +1.06% | 1만 |
|---|
| 2025.10.17 | ₩46,499 | ₩46,566 | ₩45,996 | ₩46,338 | -0.35% | 1.3만 |
|---|
| 2025.10.16 | ₩46,150 | ₩46,489 | ₩44,998 | ₩46,274 | +0.27% | 9.7천 |
|---|
| 2025.10.15 | ₩45,795 | ₩45,855 | ₩44,435 | ₩45,854 | +0.13% | 9.3천 |
|---|
| 2025.10.14 | ₩44,556 | ₩45,065 | ₩44,556 | ₩44,893 | +0.76% | 5천 |
|---|
| 2025.10.13 | ₩45,025 | ₩45,306 | ₩45,025 | ₩45,232 | +0.46% | 6.4천 |
|---|
| 2025.10.10 | ₩45,333 | ₩45,346 | ₩42,988 | ₩44,063 | -2.80% | 4천 |
|---|