시장 데이터를 불러오는 중
전체 종목
State Street Galaxy Transformative Tech Accelerators ETF 과거 주가
State Street Galaxy Transformative Tech Accelerators ETF · TEKX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Galaxy Transformative Tech Accelerators ETF · TEKX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,365 | ₩79,756 | ₩79,324 | ₩79,756 | +0.49% | 3.2천 |
| 2026.10.08 | ₩79,787 | ₩79,888 | ₩78,332 | ₩79,356 | -0.54% | 1.3천 |
| 2026.10.07 | ₩82,744 | ₩82,744 | ₩81,752 | ₩82,634 | -0.13% | 2.4천 |
| 2026.10.06 | ₩85,802 | ₩85,802 | ₩85,143 | ₩85,143 | -0.77% | 1.1천 |
| 2026.10.05 | ₩86,124 | ₩86,124 | ₩84,849 | ₩84,954 | -1.36% | 2.8천 |
| 2026.10.02 | ₩86,030 | ₩88,055 | ₩85,185 | ₩85,961 | -0.08% | 2.6천 |
| 2026.10.01 | ₩82,985 | ₩84,259 | ₩82,985 | ₩84,259 | +1.54% | 1.2천 |
| 2026.09.30 | ₩84,705 | ₩84,705 | ₩84,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,705 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩87,351 | ₩87,372 | ₩86,258 | ₩86,323 | -1.18% | 1.4만 |
|---|
| 2026.09.28 | ₩88,001 | ₩88,001 | ₩86,539 | ₩86,539 | -1.66% | 2.8천 |
|---|
| 2026.09.25 | ₩91,072 | ₩91,072 | ₩88,698 | ₩89,419 | -1.82% | 4.2천 |
|---|
| 2026.09.24 | ₩90,254 | ₩91,468 | ₩90,200 | ₩90,538 | +0.32% | 6.7천 |
|---|
| 2026.09.23 | ₩93,003 | ₩93,607 | ₩92,534 | ₩92,541 | -0.50% | 4.1천 |
|---|
| 2026.09.22 | ₩92,587 | ₩93,440 | ₩92,587 | ₩93,440 | +0.92% | 3.4천 |
|---|
| 2026.09.21 | ₩91,515 | ₩92,534 | ₩91,515 | ₩91,882 | +0.40% | 1.8천 |
|---|
| 2026.09.18 | ₩87,880 | ₩90,361 | ₩87,880 | ₩90,294 | +2.75% | 2천 |
|---|
| 2026.09.17 | ₩85,936 | ₩86,298 | ₩84,756 | ₩86,042 | +0.12% | 1천 |
|---|
| 2026.09.16 | ₩81,819 | ₩83,133 | ₩81,819 | ₩82,701 | +1.08% | 700 |
|---|
| 2026.09.15 | ₩82,623 | ₩82,623 | ₩80,757 | ₩80,757 | -2.26% | 1.5천 |
|---|
| 2026.09.14 | ₩81,953 | ₩83,488 | ₩81,953 | ₩82,861 | +1.11% | 1.6천 |
|---|
| 2026.09.11 | ₩86,834 | ₩86,834 | ₩85,886 | ₩85,886 | -1.09% | 5천 |
|---|
| 2026.09.10 | ₩85,339 | ₩85,339 | ₩83,924 | ₩83,924 | -1.66% | 2.2천 |
|---|
| 2026.09.09 | ₩88,014 | ₩88,014 | ₩87,009 | ₩87,179 | -0.95% | 1.8천 |
|---|
| 2026.09.08 | ₩87,693 | ₩90,522 | ₩87,672 | ₩89,160 | +1.67% | 1.6만 |
|---|
| 2026.09.04 | ₩85,051 | ₩86,341 | ₩85,051 | ₩86,341 | +1.52% | 1.5천 |
|---|
| 2026.09.03 | ₩80,907 | ₩84,825 | ₩80,907 | ₩84,825 | +4.84% | 2.7천 |
|---|
| 2026.09.02 | ₩78,862 | ₩79,076 | ₩78,748 | ₩79,076 | +0.27% | 1.5천 |
|---|
| 2026.09.01 | ₩78,640 | ₩78,702 | ₩78,640 | ₩78,702 | +0.08% | 3.2천 |
|---|
| 2026.08.31 | ₩80,753 | ₩81,262 | ₩80,142 | ₩81,262 | +0.63% | 2.9천 |
|---|
| 2026.08.28 | ₩84,407 | ₩84,407 | ₩81,255 | ₩81,255 | -3.73% | 3.6천 |
|---|
| 2026.08.27 | ₩87,076 | ₩87,102 | ₩86,110 | ₩86,331 | -0.85% | 5.2천 |
|---|
| 2026.08.26 | ₩84,022 | ₩84,022 | ₩84,022 | ₩84,022 | 0.00% | 500 |
|---|
| 2026.08.25 | ₩82,704 | ₩85,761 | ₩82,704 | ₩85,607 | +3.51% | 1.4만 |
|---|
| 2026.08.24 | ₩82,570 | ₩83,461 | ₩82,268 | ₩82,268 | -0.37% | 3천 |
|---|
| 2026.08.21 | ₩83,696 | ₩83,790 | ₩83,187 | ₩83,529 | -0.20% | 2.9천 |
|---|
| 2026.08.20 | ₩83,455 | ₩84,630 | ₩82,637 | ₩84,630 | +1.41% | 6.1천 |
|---|
| 2026.08.19 | ₩82,731 | ₩83,468 | ₩80,665 | ₩82,603 | -0.15% | 7.2천 |
|---|
| 2026.08.18 | ₩86,258 | ₩86,258 | ₩82,727 | ₩82,727 | -4.09% | 7.7천 |
|---|
| 2026.08.17 | ₩86,928 | ₩88,993 | ₩86,928 | ₩88,328 | +1.61% | 6.8천 |
|---|
| 2026.08.14 | ₩85,533 | ₩86,687 | ₩85,533 | ₩86,637 | +1.29% | 2.5천 |
|---|
| 2026.08.13 | ₩87,807 | ₩88,182 | ₩85,488 | ₩85,488 | -2.64% | 2.9천 |
|---|
| 2026.08.12 | ₩89,959 | ₩89,959 | ₩87,459 | ₩87,459 | -2.78% | 3.6천 |
|---|
| 2026.08.11 | ₩85,855 | ₩85,855 | ₩85,453 | ₩85,601 | -0.30% | 1.6천 |
|---|
| 2026.08.10 | ₩85,862 | ₩86,150 | ₩84,871 | ₩84,871 | -1.15% | 2.6천 |
|---|
| 2026.08.07 | ₩87,760 | ₩87,760 | ₩86,111 | ₩87,172 | -0.67% | 3.3천 |
|---|
| 2026.08.06 | ₩89,389 | ₩89,389 | ₩87,438 | ₩87,438 | -2.18% | 4.8천 |
|---|
| 2026.08.05 | ₩92,333 | ₩92,333 | ₩88,838 | ₩88,838 | -3.79% | 3.8천 |
|---|
| 2026.08.04 | ₩89,329 | ₩91,032 | ₩89,329 | ₩90,395 | +1.19% | 4.1천 |
|---|
| 2026.08.03 | ₩85,212 | ₩89,315 | ₩85,091 | ₩89,315 | +4.82% | 8.2천 |
|---|
| 2026.07.31 | ₩87,934 | ₩87,934 | ₩85,655 | ₩85,655 | -2.59% | 2.3천 |
|---|
| 2026.07.30 | ₩87,082 | ₩87,585 | ₩87,022 | ₩87,056 | -0.03% | 4.9천 |
|---|
| 2026.07.29 | ₩82,277 | ₩82,277 | ₩76,602 | ₩76,796 | -6.66% | 3천 |
|---|
| 2026.07.28 | ₩84,286 | ₩84,293 | ₩80,987 | ₩83,014 | -1.51% | 1.2만 |
|---|
| 2026.07.27 | ₩84,709 | ₩86,042 | ₩84,595 | ₩86,042 | +1.57% | 2.7천 |
|---|
| 2026.07.24 | ₩91,112 | ₩91,193 | ₩87,748 | ₩87,748 | -3.69% | 3.3천 |
|---|
| 2026.07.23 | ₩93,157 | ₩93,157 | ₩91,635 | ₩91,855 | -1.40% | 5.3천 |
|---|
| 2026.07.22 | ₩90,971 | ₩91,689 | ₩90,971 | ₩91,564 | +0.65% | 3천 |
|---|
| 2026.07.21 | ₩89,597 | ₩91,253 | ₩89,590 | ₩90,560 | +1.07% | 3.7천 |
|---|
| 2026.07.20 | ₩87,465 | ₩87,584 | ₩86,995 | ₩86,995 | -0.54% | 2.2천 |
|---|
| 2026.07.17 | ₩84,098 | ₩86,486 | ₩83,884 | ₩85,205 | +1.32% | 3.2천 |
|---|
| 2026.07.16 | ₩87,304 | ₩87,317 | ₩85,627 | ₩85,909 | -1.60% | 4.7천 |
|---|
| 2026.07.15 | ₩89,852 | ₩89,865 | ₩87,954 | ₩88,281 | -1.75% | 8.3천 |
|---|
| 2026.07.14 | ₩88,873 | ₩88,967 | ₩88,873 | ₩88,877 | +0.00% | 1.2천 |
|---|
| 2026.07.13 | ₩87,155 | ₩87,155 | ₩87,155 | ₩87,155 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩90,267 | ₩90,267 | ₩88,690 | ₩89,010 | -1.39% | 3.1천 |
|---|
| 2026.07.09 | ₩89,427 | ₩90,562 | ₩89,423 | ₩89,933 | +0.57% | 9.5천 |
|---|
| 2026.07.08 | ₩88,618 | ₩88,618 | ₩87,022 | ₩88,273 | -0.39% | 4.9천 |
|---|
| 2026.07.07 | ₩89,476 | ₩89,476 | ₩87,974 | ₩88,079 | -1.56% | 2.3천 |
|---|
| 2026.07.06 | ₩90,308 | ₩91,045 | ₩90,308 | ₩90,931 | +0.69% | 3.9천 |
|---|
| 2026.07.02 | ₩92,487 | ₩92,487 | ₩89,604 | ₩89,655 | -3.06% | 1.5천 |
|---|
| 2026.07.01 | ₩91,850 | ₩92,420 | ₩91,405 | ₩91,405 | -0.48% | 7.9천 |
|---|
| 2026.06.30 | ₩93,312 | ₩94,126 | ₩92,655 | ₩94,126 | +0.87% | 5.3천 |
|---|
| 2026.06.29 | ₩94,224 | ₩94,224 | ₩91,233 | ₩93,509 | -0.76% | 8.5천 |
|---|
| 2026.06.26 | ₩91,327 | ₩93,030 | ₩90,609 | ₩92,870 | +1.69% | 3.8천 |
|---|
| 2026.06.25 | ₩94,051 | ₩94,183 | ₩92,641 | ₩92,704 | -1.43% | 2.8천 |
|---|
| 2026.06.24 | ₩94,089 | ₩94,089 | ₩91,334 | ₩92,408 | -1.79% | 7.1천 |
|---|
| 2026.06.23 | ₩93,017 | ₩95,022 | ₩92,547 | ₩94,426 | +1.52% | 3.8천 |
|---|
| 2026.06.22 | ₩103,638 | ₩103,638 | ₩96,495 | ₩96,495 | -6.89% | 6.3천 |
|---|
| 2026.06.18 | ₩96,114 | ₩96,369 | ₩94,773 | ₩96,275 | +0.17% | 5.9천 |
|---|
| 2026.06.17 | ₩94,224 | ₩95,431 | ₩93,646 | ₩93,646 | -0.61% | 3.3천 |
|---|
| 2026.06.16 | ₩93,875 | ₩94,599 | ₩93,564 | ₩93,564 | -0.33% | 2.3천 |
|---|
| 2026.06.15 | ₩94,478 | ₩94,478 | ₩93,473 | ₩93,824 | -0.69% | 1.5만 |
|---|
| 2026.06.12 | ₩90,898 | ₩92,534 | ₩90,898 | ₩91,575 | +0.75% | 3.5천 |
|---|
| 2026.06.11 | ₩88,819 | ₩90,495 | ₩87,467 | ₩90,494 | +1.89% | 4.1천 |
|---|
| 2026.06.10 | ₩87,652 | ₩89,798 | ₩86,372 | ₩86,372 | -1.46% | 3.2천 |
|---|
| 2026.06.09 | ₩91,367 | ₩92,024 | ₩87,069 | ₩88,464 | -3.18% | 7.2천 |
|---|
| 2026.06.08 | ₩89,496 | ₩90,381 | ₩89,020 | ₩89,791 | +0.33% | 4.3천 |
|---|
| 2026.06.05 | ₩91,206 | ₩91,206 | ₩86,412 | ₩87,713 | -3.83% | 1.8만 |
|---|
| 2026.06.04 | ₩92,279 | ₩94,545 | ₩91,850 | ₩94,004 | +1.87% | 6.2천 |
|---|
| 2026.06.03 | ₩95,618 | ₩95,813 | ₩94,425 | ₩94,867 | -0.79% | 1.3만 |
|---|
| 2026.06.02 | ₩94,948 | ₩96,195 | ₩94,948 | ₩95,429 | +0.51% | 1.7만 |
|---|
| 2026.06.01 | ₩93,875 | ₩95,933 | ₩91,944 | ₩95,329 | +1.55% | 1.1만 |
|---|
| 2026.05.29 | ₩91,354 | ₩92,641 | ₩89,503 | ₩92,164 | +0.89% | 1.2만 |
|---|
| 2026.05.28 | ₩89,007 | ₩91,126 | ₩89,007 | ₩90,683 | +1.88% | 2.9천 |
|---|
| 2026.05.27 | ₩87,800 | ₩89,239 | ₩85,936 | ₩89,239 | +1.64% | 5.4천 |
|---|
| 2026.05.26 | ₩87,223 | ₩88,021 | ₩87,029 | ₩88,021 | +0.91% | 2.3천 |
|---|
| 2026.05.22 | ₩84,387 | ₩85,279 | ₩83,676 | ₩84,360 | -0.03% | 8.4천 |
|---|
| 2026.05.21 | ₩81,805 | ₩83,857 | ₩81,805 | ₩83,857 | +2.51% | 4.1천 |
|---|
| 2026.05.20 | ₩80,451 | ₩82,167 | ₩80,209 | ₩81,530 | +1.34% | 1.6천 |
|---|
| 2026.05.19 | ₩78,386 | ₩79,686 | ₩77,782 | ₩79,120 | +0.94% | 9천 |
|---|
| 2026.05.18 | ₩81,027 | ₩81,041 | ₩78,332 | ₩79,865 | -1.43% | 8.1천 |
|---|
| 2026.05.15 | ₩81,457 | ₩81,846 | ₩80,786 | ₩81,451 | -0.01% | 4.6천 |
|---|
| 2026.05.14 | ₩81,805 | ₩83,924 | ₩81,805 | ₩83,710 | +2.33% | 8.1천 |
|---|
| 2026.05.13 | ₩80,491 | ₩81,618 | ₩79,841 | ₩81,426 | +1.16% | 5.3천 |
|---|
| 2026.05.12 | ₩79,767 | ₩80,250 | ₩78,962 | ₩79,850 | +0.10% | 3.1천 |
|---|
| 2026.05.11 | ₩77,956 | ₩82,248 | ₩77,956 | ₩81,158 | +4.11% | 1만 |
|---|
| 2026.05.08 | ₩78,439 | ₩79,123 | ₩77,400 | ₩78,922 | +0.62% | 6.6천 |
|---|
| 2026.05.07 | ₩78,600 | ₩78,694 | ₩77,380 | ₩77,830 | -0.98% | 3.3천 |
|---|
| 2026.05.06 | ₩76,012 | ₩78,313 | ₩76,012 | ₩78,313 | +3.03% | 5.5천 |
|---|
| 2026.05.05 | ₩71,412 | ₩73,928 | ₩71,412 | ₩73,928 | +3.52% | 7.4천 |
|---|
| 2026.05.04 | ₩69,441 | ₩70,235 | ₩69,441 | ₩70,235 | +1.14% | 700 |
|---|
| 2026.05.01 | ₩70,044 | ₩70,044 | ₩68,938 | ₩68,938 | -1.58% | 2.2천 |
|---|
| 2026.04.30 | ₩66,839 | ₩68,133 | ₩66,839 | ₩68,133 | +1.94% | 1.1천 |
|---|
| 2026.04.29 | ₩67,456 | ₩67,456 | ₩65,525 | ₩66,085 | -2.03% | 3.2천 |
|---|
| 2026.04.28 | ₩67,188 | ₩67,228 | ₩67,054 | ₩67,095 | -0.14% | 7.1천 |
|---|
| 2026.04.27 | ₩70,205 | ₩70,205 | ₩69,615 | ₩69,897 | -0.44% | 800 |
|---|
| 2026.04.24 | ₩70,446 | ₩71,104 | ₩70,296 | ₩70,296 | -0.21% | 3.5천 |
|---|
| 2026.04.23 | ₩70,111 | ₩71,090 | ₩69,280 | ₩69,368 | -1.06% | 2.9천 |
|---|
| 2026.04.22 | ₩69,756 | ₩70,037 | ₩69,756 | ₩70,037 | +0.40% | 300 |
|---|
| 2026.04.21 | ₩67,784 | ₩67,784 | ₩67,086 | ₩67,086 | -1.03% | 500 |
|---|
| 2026.04.20 | ₩68,240 | ₩68,676 | ₩68,240 | ₩68,637 | +0.58% | 700 |
|---|
| 2026.04.17 | ₩67,375 | ₩68,416 | ₩66,919 | ₩68,416 | +1.54% | 8.7천 |
|---|
| 2026.04.16 | ₩66,598 | ₩66,598 | ₩65,344 | ₩65,769 | -1.24% | 4.4천 |
|---|
| 2026.04.15 | ₩66,557 | ₩66,557 | ₩65,565 | ₩66,471 | -0.13% | 8.2천 |
|---|
| 2026.04.14 | ₩65,297 | ₩66,926 | ₩65,297 | ₩66,729 | +2.19% | 5천 |
|---|
| 2026.04.13 | ₩61,501 | ₩64,142 | ₩61,408 | ₩64,142 | +4.29% | 8.3천 |
|---|
| 2026.04.10 | ₩61,843 | ₩62,293 | ₩61,843 | ₩61,850 | +0.01% | 1.4천 |
|---|
| 2026.04.09 | ₩60,737 | ₩61,662 | ₩60,737 | ₩61,662 | +1.52% | 1.9천 |
|---|
| 2026.04.08 | ₩60,427 | ₩60,949 | ₩60,362 | ₩60,949 | +0.86% | 1.3천 |
|---|
| 2026.04.07 | ₩56,432 | ₩57,024 | ₩56,097 | ₩57,024 | +1.05% | 1.5천 |
|---|
| 2026.04.06 | ₩55,413 | ₩56,419 | ₩55,413 | ₩56,196 | +1.41% | 1.5천 |
|---|
| 2026.04.02 | ₩53,160 | ₩55,410 | ₩53,026 | ₩55,410 | +4.23% | 500 |
|---|
| 2026.04.01 | ₩55,101 | ₩55,101 | ₩55,101 | ₩55,101 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩53,939 | ₩53,939 | ₩53,939 | ₩53,939 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩51,482 | ₩51,482 | ₩51,482 | ₩51,482 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩53,793 | ₩53,793 | ₩53,793 | ₩53,793 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩55,715 | ₩55,715 | ₩55,715 | ₩55,715 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩59,557 | ₩59,557 | ₩58,699 | ₩58,857 | -1.18% | 1.4천 |
|---|
| 2026.03.24 | ₩57,518 | ₩57,746 | ₩57,518 | ₩57,713 | +0.34% | 400 |
|---|
| 2026.03.23 | ₩57,103 | ₩58,229 | ₩57,103 | ₩58,122 | +1.78% | 1.3천 |
|---|
| 2026.03.20 | ₩56,794 | ₩57,143 | ₩55,064 | ₩55,848 | -1.67% | 5천 |
|---|
| 2026.03.19 | ₩58,232 | ₩58,232 | ₩58,232 | ₩58,232 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩58,001 | ₩58,001 | ₩58,001 | ₩58,001 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩58,923 | ₩58,923 | ₩58,923 | ₩58,923 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩58,444 | ₩58,524 | ₩58,390 | ₩58,472 | +0.05% | 700 |
|---|
| 2026.03.13 | ₩57,252 | ₩57,252 | ₩57,252 | ₩57,252 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩57,277 | ₩57,780 | ₩56,902 | ₩57,780 | +0.88% | 1.4천 |
|---|
| 2026.03.11 | ₩58,779 | ₩58,960 | ₩58,779 | ₩58,960 | +0.31% | 2.5천 |
|---|
| 2026.03.10 | ₩58,471 | ₩58,471 | ₩58,166 | ₩58,166 | -0.52% | 400 |
|---|
| 2026.03.09 | ₩58,055 | ₩58,055 | ₩58,055 | ₩58,055 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩57,948 | ₩57,961 | ₩56,499 | ₩57,190 | -1.31% | 7.6천 |
|---|
| 2026.03.05 | ₩60,026 | ₩60,026 | ₩59,362 | ₩59,362 | -1.11% | 500 |
|---|
| 2026.03.04 | ₩60,362 | ₩61,260 | ₩60,362 | ₩60,909 | +0.91% | 2.6천 |
|---|
| 2026.03.03 | ₩59,007 | ₩59,202 | ₩57,626 | ₩58,284 | -1.23% | 7.2천 |
|---|
| 2026.03.02 | ₩61,318 | ₩61,501 | ₩61,082 | ₩61,082 | -0.38% | 600 |
|---|
| 2026.02.27 | ₩61,367 | ₩61,394 | ₩59,993 | ₩60,851 | -0.84% | 3.1천 |
|---|
| 2026.02.26 | ₩62,175 | ₩62,364 | ₩62,145 | ₩62,364 | +0.30% | 1.1천 |
|---|
| 2026.02.25 | ₩62,333 | ₩63,111 | ₩62,329 | ₩62,725 | +0.63% | 3.5천 |
|---|
| 2026.02.24 | ₩58,833 | ₩61,703 | ₩58,752 | ₩61,658 | +4.80% | 2.2천 |
|---|
| 2026.02.23 | ₩59,657 | ₩59,657 | ₩59,357 | ₩59,357 | -0.50% | 900 |
|---|
| 2026.02.20 | ₩60,549 | ₩61,394 | ₩60,171 | ₩60,171 | -0.62% | 2.6천 |
|---|
| 2026.02.19 | ₩59,114 | ₩60,846 | ₩59,102 | ₩60,846 | +2.93% | 1.4천 |
|---|
| 2026.02.18 | ₩59,932 | ₩61,086 | ₩59,932 | ₩60,108 | +0.29% | 3.9천 |
|---|
| 2026.02.17 | ₩59,745 | ₩59,745 | ₩59,108 | ₩59,577 | -0.28% | 1.3천 |
|---|
| 2026.02.13 | ₩59,757 | ₩61,408 | ₩59,757 | ₩60,438 | +1.14% | 4.4천 |
|---|
| 2026.02.12 | ₩61,233 | ₩61,233 | ₩59,047 | ₩59,389 | -3.01% | 2.1천 |
|---|
| 2026.02.11 | ₩59,577 | ₩60,524 | ₩59,577 | ₩60,524 | +1.59% | 3.3천 |
|---|
| 2026.02.10 | ₩60,040 | ₩61,126 | ₩59,847 | ₩59,847 | -0.32% | 2.4천 |
|---|
| 2026.02.09 | ₩59,973 | ₩60,201 | ₩59,919 | ₩60,045 | +0.12% | 1.6천 |
|---|
| 2026.02.06 | ₩55,252 | ₩58,012 | ₩55,252 | ₩58,012 | +5.00% | 700 |
|---|
| 2026.02.05 | ₩55,889 | ₩56,607 | ₩53,577 | ₩53,577 | -4.14% | 3.8천 |
|---|
| 2026.02.04 | ₩56,767 | ₩57,063 | ₩55,500 | ₩56,695 | -0.13% | 2.8천 |
|---|
| 2026.02.03 | ₩59,999 | ₩60,429 | ₩59,423 | ₩59,920 | -0.13% | 2천 |
|---|
| 2026.02.02 | ₩59,362 | ₩59,362 | ₩59,362 | ₩59,362 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩61,287 | ₩61,287 | ₩59,376 | ₩59,376 | -3.12% | 1.9천 |
|---|
| 2026.01.29 | ₩59,919 | ₩61,676 | ₩59,919 | ₩61,522 | +2.67% | 700 |
|---|
| 2026.01.28 | ₩62,655 | ₩62,655 | ₩62,132 | ₩62,454 | -0.32% | 5천 |
|---|
| 2026.01.27 | ₩60,382 | ₩62,299 | ₩60,382 | ₩62,299 | +3.18% | 3.4천 |
|---|
| 2026.01.26 | ₩61,099 | ₩61,153 | ₩60,201 | ₩60,301 | -1.31% | 4.8천 |
|---|
| 2026.01.23 | ₩60,818 | ₩62,145 | ₩60,818 | ₩61,253 | +0.72% | 3천 |
|---|
| 2026.01.22 | ₩61,797 | ₩61,797 | ₩60,509 | ₩60,579 | -1.97% | 2.4천 |
|---|
| 2026.01.21 | ₩61,461 | ₩61,837 | ₩59,959 | ₩60,612 | -1.38% | 3.3천 |
|---|
| 2026.01.20 | ₩62,601 | ₩62,601 | ₩60,469 | ₩60,713 | -3.02% | 9.2천 |
|---|
| 2026.01.16 | ₩61,126 | ₩62,611 | ₩61,126 | ₩62,600 | +2.41% | 1.2만 |
|---|
| 2026.01.15 | ₩60,295 | ₩60,295 | ₩60,295 | ₩60,295 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩60,201 | ₩60,201 | ₩60,119 | ₩60,119 | -0.14% | 300 |
|---|
| 2026.01.13 | ₩59,986 | ₩60,274 | ₩59,865 | ₩60,274 | +0.48% | 1.5천 |
|---|
| 2026.01.12 | ₩59,114 | ₩59,451 | ₩59,114 | ₩59,451 | +0.57% | 2.3천 |
|---|
| 2026.01.09 | ₩58,042 | ₩58,042 | ₩57,823 | ₩57,823 | -0.38% | 600 |
|---|
| 2026.01.08 | ₩56,902 | ₩56,902 | ₩56,218 | ₩56,837 | -0.11% | 3.2천 |
|---|
| 2026.01.07 | ₩57,532 | ₩57,787 | ₩57,115 | ₩57,115 | -0.72% | 4.7천 |
|---|
| 2026.01.06 | ₩57,679 | ₩58,202 | ₩57,498 | ₩58,079 | +0.69% | 1.2천 |
|---|
| 2026.01.05 | ₩57,250 | ₩57,666 | ₩57,250 | ₩57,465 | +0.37% | 1.6천 |
|---|
| 2026.01.02 | ₩53,643 | ₩55,645 | ₩53,643 | ₩55,645 | +3.73% | 800 |
|---|
| 2025.12.31 | ₩53,375 | ₩53,375 | ₩52,675 | ₩52,675 | -1.31% | 600 |
|---|
| 2025.12.30 | ₩53,723 | ₩53,737 | ₩53,026 | ₩53,026 | -1.30% | 2.1천 |
|---|
| 2025.12.29 | ₩54,085 | ₩54,085 | ₩53,789 | ₩53,789 | -0.55% | 500 |
|---|
| 2025.12.26 | ₩55,158 | ₩55,158 | ₩54,502 | ₩54,502 | -1.19% | 500 |
|---|
| 2025.12.24 | ₩55,333 | ₩55,433 | ₩55,333 | ₩55,355 | +0.04% | 500 |
|---|
| 2025.12.23 | ₩55,047 | ₩55,047 | ₩55,047 | ₩55,047 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩55,829 | ₩55,829 | ₩55,495 | ₩55,495 | -0.60% | 400 |
|---|
| 2025.12.19 | ₩54,179 | ₩54,944 | ₩54,179 | ₩54,780 | +1.11% | 1천 |
|---|
| 2025.12.18 | ₩52,675 | ₩52,675 | ₩52,675 | ₩52,675 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩53,882 | ₩53,882 | ₩51,386 | ₩51,386 | -4.63% | 600 |
|---|
| 2025.12.16 | ₩52,489 | ₩53,345 | ₩52,382 | ₩53,345 | +1.63% | 400 |
|---|
| 2025.12.15 | ₩54,092 | ₩54,139 | ₩53,754 | ₩53,754 | -0.62% | 500 |
|---|
| 2025.12.12 | ₩56,258 | ₩56,794 | ₩55,980 | ₩55,980 | -0.49% | 3.3천 |
|---|
| 2025.12.11 | ₩57,478 | ₩58,488 | ₩57,344 | ₩58,488 | +1.76% | 1천 |
|---|
| 2025.12.10 | ₩58,135 | ₩58,135 | ₩58,135 | ₩58,135 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩57,921 | ₩58,259 | ₩57,921 | ₩58,090 | +0.29% | 1천 |
|---|
| 2025.12.08 | ₩57,572 | ₩57,619 | ₩57,230 | ₩57,619 | +0.08% | 300 |
|---|
| 2025.12.05 | ₩57,425 | ₩57,425 | ₩57,425 | ₩57,425 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩58,202 | ₩58,269 | ₩58,086 | ₩58,086 | -0.20% | 600 |
|---|
| 2025.12.03 | ₩56,861 | ₩57,148 | ₩56,861 | ₩57,148 | +0.50% | 200 |
|---|
| 2025.12.02 | ₩57,586 | ₩57,659 | ₩56,007 | ₩56,007 | -2.74% | 900 |
|---|
| 2025.12.01 | ₩57,042 | ₩57,042 | ₩57,042 | ₩57,042 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩58,476 | ₩58,476 | ₩58,476 | ₩58,476 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩56,218 | ₩56,942 | ₩56,218 | ₩56,550 | +0.59% | 1.5천 |
|---|
| 2025.11.25 | ₩53,683 | ₩54,877 | ₩53,683 | ₩54,877 | +2.22% | 700 |
|---|
| 2025.11.24 | ₩52,422 | ₩54,450 | ₩52,422 | ₩54,450 | +3.87% | 700 |
|---|
| 2025.11.21 | ₩51,654 | ₩51,654 | ₩51,654 | ₩51,654 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩55,078 | ₩55,158 | ₩51,698 | ₩51,698 | -6.14% | 700 |
|---|
| 2025.11.19 | ₩54,226 | ₩54,226 | ₩53,026 | ₩53,387 | -1.55% | 600 |
|---|
| 2025.11.18 | ₩53,656 | ₩53,656 | ₩53,463 | ₩53,463 | -0.36% | 400 |
|---|
| 2025.11.17 | ₩53,670 | ₩53,670 | ₩53,120 | ₩53,396 | -0.51% | 600 |
|---|
| 2025.11.14 | ₩55,011 | ₩55,131 | ₩54,055 | ₩54,055 | -1.74% | 800 |
|---|
| 2025.11.13 | ₩54,006 | ₩54,006 | ₩54,006 | ₩54,006 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩56,796 | ₩56,796 | ₩56,796 | ₩56,796 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩57,103 | ₩57,358 | ₩57,103 | ₩57,325 | +0.39% | 1.5천 |
|---|
| 2025.11.10 | ₩58,736 | ₩58,736 | ₩58,736 | ₩58,736 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩58,099 | ₩58,099 | ₩58,099 | ₩58,099 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩58,000 | ₩58,000 | ₩58,000 | ₩58,000 | 0.00% | 400 |
|---|
| 2025.11.05 | ₩59,369 | ₩59,664 | ₩59,141 | ₩59,522 | +0.26% | 1.4천 |
|---|
| 2025.11.04 | ₩58,940 | ₩58,940 | ₩58,510 | ₩58,510 | -0.73% | 500 |
|---|
| 2025.11.03 | ₩60,509 | ₩60,509 | ₩60,509 | ₩60,509 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩60,139 | ₩60,139 | ₩59,690 | ₩59,690 | -0.75% | 400 |
|---|
| 2025.10.30 | ₩59,303 | ₩59,303 | ₩59,303 | ₩59,303 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩60,230 | ₩60,230 | ₩60,230 | ₩60,230 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩59,560 | ₩59,560 | ₩59,560 | ₩59,560 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩59,923 | ₩60,163 | ₩59,923 | ₩60,163 | +0.40% | 300 |
|---|
| 2025.10.24 | ₩59,034 | ₩59,235 | ₩58,994 | ₩59,172 | +0.23% | 400 |
|---|
| 2025.10.23 | ₩57,616 | ₩57,616 | ₩57,616 | ₩57,616 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩56,325 | ₩56,325 | ₩55,198 | ₩56,011 | -0.56% | 3.8천 |
|---|
| 2025.10.21 | ₩58,210 | ₩58,210 | ₩58,210 | ₩58,210 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩58,793 | ₩58,842 | ₩58,793 | ₩58,842 | +0.08% | 800 |
|---|
| 2025.10.17 | ₩57,223 | ₩58,021 | ₩57,223 | ₩58,021 | +1.39% | 800 |
|---|
| 2025.10.16 | ₩58,473 | ₩58,473 | ₩58,473 | ₩58,473 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩60,737 | ₩60,737 | ₩60,737 | ₩60,737 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩59,865 | ₩59,973 | ₩59,244 | ₩59,244 | -1.04% | 800 |
|---|
| 2025.10.13 | ₩58,931 | ₩59,140 | ₩58,699 | ₩59,140 | +0.36% | 400 |
|---|
| 2025.10.10 | ₩57,210 | ₩57,210 | ₩56,584 | ₩56,584 | -1.09% | 300 |
|---|