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 | ₩69,547 | ₩70,411 | ₩65,205 | ₩66,458 | -4.44% | 11.2만 |
| 2026.09.28–2026.10.02 | ₩68,113 | ₩68,113 | ₩65,822 | ₩67,918 | -0.29% | 5.7만 |
| 2026.09.21–2026.09.25 | ₩68,890 | ₩69,968 | ₩67,885 | ₩69,079 | +0.27% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩66,277 | ₩67,700 | ₩65,661 | ₩67,632 | +2.04% | 6만 |
| 2026.09.08–2026.09.11 | ₩69,949 | ₩71,959 | ₩67,664 | ₩68,773 | -1.68% | 10.7만 |
| 2026.08.31–2026.09.04 | ₩67,282 | ₩68,904 | ₩66,545 | ₩68,890 | +2.39% | 2.4만 |
| 2026.08.24–2026.08.28 | ₩65,688 | ₩68,086 | ₩65,326 | ₩66,840 | +1.75% | 2.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,952 |
| ₩64,549 |
| ₩66,974 |
| -0.60% |
| 4.7만 |
| 2026.08.10–2026.08.14 | ₩63,638 | ₩66,800 | ₩63,557 | ₩66,362 | +4.28% | 3만 |
|---|
| 2026.08.03–2026.08.07 | ₩62,070 | ₩65,259 | ₩60,623 | ₩64,354 | +3.68% | 3.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,423 | ₩63,443 | ₩58,590 | ₩62,852 | -0.90% | 5.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,276 | ₩66,398 | ₩62,324 | ₩62,472 | -1.27% | 3.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,125 | ₩65,929 | ₩61,159 | ₩62,846 | -3.50% | 6.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,274 | ₩69,239 | ₩65,165 | ₩67,398 | -1.28% | 8.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,091 | ₩70,713 | ₩65,654 | ₩66,210 | -4.17% | 6만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,224 | ₩74,224 | ₩68,294 | ₩69,708 | -6.08% | 5.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,021 | ₩73,714 | ₩70,150 | ₩73,513 | +3.51% | 6.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,666 | ₩68,616 | ₩63,651 | ₩68,488 | +2.73% | 5.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,574 | ₩71,463 | ₩61,641 | ₩64,321 | -7.55% | 5.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,671 | ₩69,373 | ₩67,550 | ₩68,797 | +1.66% | 4.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,991 | ₩65,996 | ₩61,711 | ₩65,022 | +0.05% | 3.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,559 | ₩66,612 | ₩62,954 | ₩63,479 | -4.63% | 5.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩62,003 | ₩66,485 | ₩61,199 | ₩66,477 | +7.22% | 5만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,011 | ₩61,614 | ₩59,777 | ₩61,196 | +0.30% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,631 | ₩60,640 | ₩58,666 | ₩60,640 | +1.69% | 3.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,629 | ₩60,781 | ₩56,629 | ₩60,250 | +6.39% | 3.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,011 | ₩57,701 | ₩52,810 | ₩57,216 | +7.93% | 5.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,001 | ₩53,842 | ₩50,090 | ₩52,649 | +3.23% | 8.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,574 | ₩54,217 | ₩51,001 | ₩51,226 | -4.38% | 5.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,360 | ₩54,998 | ₩51,417 | ₩51,671 | -3.16% | 4.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,609 | ₩55,812 | ₩51,993 | ₩52,274 | -0.64% | 7.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,728 | ₩58,390 | ₩52,261 | ₩53,279 | -7.71% | 6.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,741 | ₩60,006 | ₩57,085 | ₩58,961 | +2.11% | 4.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,187 | ₩57,996 | ₩55,577 | ₩57,849 | +2.96% | 3.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,847 | ₩57,326 | ₩54,780 | ₩56,568 | +3.14% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩53,105 | ₩54,985 | ₩52,991 | ₩54,886 | +3.35% | 5.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,306 | ₩55,262 | ₩53,051 | ₩53,494 | +0.35% | 5.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,417 | ₩53,105 | ₩51,175 | ₩53,105 | +3.28% | 4.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,787 | ₩51,765 | ₩50,787 | ₩51,618 | +1.64% | 3.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,889 | ₩50,907 | ₩49,889 | ₩50,773 | +1.77% | 2.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,040 | ₩49,634 | ₩47,906 | ₩49,526 | +3.09% | 2.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,995 | ₩47,879 | ₩46,995 | ₩47,878 | +1.88% | 1.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,726 | ₩46,928 | ₩45,728 | ₩46,792 | +0.14% | 3.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,142 | ₩47,650 | ₩46,432 | ₩46,471 | -1.42% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,338 | ₩47,464 | ₩46,231 | ₩47,035 | +1.50% | 2.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,326 | ₩46,659 | ₩45,326 | ₩46,562 | +2.73% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,807 | ₩46,914 | ₩45,007 | ₩45,569 | -2.65% | 3.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,035 | ₩47,571 | ₩46,619 | ₩46,922 | -0.24% | 3.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,892 | ₩48,026 | ₩45,963 | ₩46,463 | -2.99% | 3만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,115 | ₩48,040 | ₩46,968 | ₩47,450 | +0.71% | 3.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,673 | ₩47,169 | ₩45,226 | ₩46,917 | +0.52% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,025 | ₩46,566 | ₩44,435 | ₩46,338 | +2.92% | 4.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,333 | ₩45,346 | ₩42,988 | ₩44,063 | -2.80% | 4천 |
|---|