시장 데이터를 불러오는 중
전체 종목
Strive U.S. Energy ETF 과거 주가
Strive U.S. Energy ETF · DRLL · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strive U.S. Energy ETF · DRLL · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,117 | ₩57,801 | ₩57,024 | ₩57,066 | -0.09% | 1.5만 |
| 2026.10.08 | ₩56,903 | ₩57,419 | ₩56,836 | ₩57,292 | +0.68% | 1.7만 |
| 2026.10.07 | ₩56,192 | ₩56,420 | ₩55,307 | ₩55,589 | -1.07% | 1.5만 |
| 2026.10.06 | ₩55,133 | ₩55,917 | ₩55,106 | ₩55,689 | +1.01% | 9.3천 |
| 2026.10.05 | ₩54,864 | ₩55,736 | ₩54,623 | ₩55,361 | +0.90% | 2.6만 |
| 2026.10.02 | ₩54,355 | ₩55,052 | ₩54,315 | ₩54,918 | +1.04% | 8.4천 |
| 2026.10.01 | ₩53,577 | ₩54,933 | ₩53,577 | ₩54,933 | +2.53% | 1.5만 |
| 2026.09.30 | ₩54,127 | ₩54,288 | ₩53,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,698 |
| -0.79% |
| 2만 |
| 2026.09.29 | ₩53,094 | ₩53,818 | ₩53,094 | ₩53,577 | +0.91% | 1.9만 |
|---|
| 2026.09.28 | ₩54,328 | ₩54,596 | ₩53,885 | ₩53,979 | -0.64% | 3만 |
|---|
| 2026.09.25 | ₩53,966 | ₩54,382 | ₩53,926 | ₩54,194 | +0.42% | 1.8만 |
|---|
| 2026.09.24 | ₩54,677 | ₩55,448 | ₩54,556 | ₩54,784 | +0.20% | 1.5만 |
|---|
| 2026.09.23 | ₩54,207 | ₩54,858 | ₩54,207 | ₩54,355 | +0.27% | 1.3만 |
|---|
| 2026.09.22 | ₩53,778 | ₩54,677 | ₩53,570 | ₩53,859 | +0.15% | 2.7만 |
|---|
| 2026.09.21 | ₩55,615 | ₩55,615 | ₩54,382 | ₩54,501 | -2.00% | 1.4만 |
|---|
| 2026.09.18 | ₩56,387 | ₩56,474 | ₩56,004 | ₩56,018 | -0.65% | 6.3천 |
|---|
| 2026.09.17 | ₩55,454 | ₩56,474 | ₩55,454 | ₩56,474 | +1.84% | 1.5만 |
|---|
| 2026.09.16 | ₩57,077 | ₩57,171 | ₩55,998 | ₩56,057 | -1.79% | 1만 |
|---|
| 2026.09.15 | ₩57,131 | ₩58,391 | ₩57,131 | ₩58,190 | +1.85% | 1.5만 |
|---|
| 2026.09.14 | ₩57,882 | ₩57,950 | ₩56,380 | ₩56,581 | -2.25% | 2.4만 |
|---|
| 2026.09.11 | ₩56,782 | ₩57,412 | ₩56,715 | ₩56,930 | +0.26% | 1.2만 |
|---|
| 2026.09.10 | ₩57,278 | ₩57,278 | ₩56,313 | ₩56,848 | -0.75% | 1.1만 |
|---|
| 2026.09.09 | ₩56,742 | ₩56,997 | ₩56,487 | ₩56,809 | +0.12% | 1.5만 |
|---|
| 2026.09.08 | ₩56,259 | ₩56,554 | ₩55,830 | ₩56,125 | -0.24% | 1.7만 |
|---|
| 2026.09.04 | ₩55,870 | ₩55,870 | ₩54,931 | ₩55,454 | -0.74% | 6.4천 |
|---|
| 2026.09.03 | ₩56,447 | ₩56,769 | ₩56,138 | ₩56,138 | -0.55% | 7천 |
|---|
| 2026.09.02 | ₩56,071 | ₩56,682 | ₩55,944 | ₩56,464 | +0.70% | 1.5만 |
|---|
| 2026.09.01 | ₩55,910 | ₩56,246 | ₩55,468 | ₩56,206 | +0.53% | 1.5만 |
|---|
| 2026.08.31 | ₩55,133 | ₩55,522 | ₩54,475 | ₩55,146 | +0.02% | 1.7만 |
|---|
| 2026.08.28 | ₩54,073 | ₩54,100 | ₩53,671 | ₩54,087 | +0.02% | 1.2만 |
|---|
| 2026.08.27 | ₩54,006 | ₩54,093 | ₩53,362 | ₩53,845 | -0.30% | 1.7만 |
|---|
| 2026.08.26 | ₩53,537 | ₩54,449 | ₩53,470 | ₩53,845 | +0.58% | 9천 |
|---|
| 2026.08.25 | ₩54,288 | ₩54,449 | ₩53,818 | ₩53,818 | -0.86% | 4.1천 |
|---|
| 2026.08.24 | ₩55,146 | ₩55,495 | ₩54,502 | ₩54,945 | -0.36% | 1.5만 |
|---|
| 2026.08.21 | ₩55,897 | ₩55,897 | ₩55,468 | ₩55,522 | -0.67% | 8천 |
|---|
| 2026.08.20 | ₩55,736 | ₩56,138 | ₩55,307 | ₩55,387 | -0.63% | 2.1만 |
|---|
| 2026.08.19 | ₩54,999 | ₩55,629 | ₩54,999 | ₩55,013 | +0.03% | 2.3만 |
|---|
| 2026.08.18 | ₩54,663 | ₩54,925 | ₩54,469 | ₩54,925 | +0.48% | 2.2만 |
|---|
| 2026.08.17 | ₩53,161 | ₩54,120 | ₩53,161 | ₩54,073 | +1.72% | 1.7만 |
|---|
| 2026.08.14 | ₩52,906 | ₩53,550 | ₩52,813 | ₩53,282 | +0.71% | 1.1만 |
|---|
| 2026.08.13 | ₩52,303 | ₩52,699 | ₩51,968 | ₩52,558 | +0.49% | 7.1천 |
|---|
| 2026.08.12 | ₩52,129 | ₩52,665 | ₩52,062 | ₩52,652 | +1.00% | 8.9천 |
|---|
| 2026.08.11 | ₩52,048 | ₩52,692 | ₩51,793 | ₩52,524 | +0.91% | 3만 |
|---|
| 2026.08.10 | ₩50,385 | ₩51,927 | ₩50,385 | ₩51,927 | +3.06% | 9.4천 |
|---|
| 2026.08.07 | ₩49,326 | ₩49,755 | ₩49,044 | ₩49,420 | +0.19% | 7.9천 |
|---|
| 2026.08.06 | ₩49,607 | ₩49,889 | ₩49,393 | ₩49,833 | +0.45% | 4.9천 |
|---|
| 2026.08.05 | ₩50,385 | ₩50,385 | ₩49,111 | ₩49,151 | -2.45% | 1.4만 |
|---|
| 2026.08.04 | ₩50,211 | ₩50,667 | ₩49,520 | ₩50,506 | +0.59% | 1.5만 |
|---|
| 2026.08.03 | ₩51,015 | ₩51,485 | ₩50,787 | ₩51,042 | +0.05% | 1.3만 |
|---|
| 2026.07.31 | ₩51,297 | ₩51,773 | ₩50,707 | ₩51,699 | +0.78% | 1.2만 |
|---|
| 2026.07.30 | ₩50,586 | ₩51,288 | ₩50,479 | ₩51,288 | +1.39% | 6.6천 |
|---|
| 2026.07.29 | ₩51,029 | ₩51,243 | ₩50,787 | ₩50,962 | -0.13% | 1.2만 |
|---|
| 2026.07.28 | ₩50,466 | ₩50,573 | ₩49,393 | ₩49,603 | -1.71% | 1.1만 |
|---|
| 2026.07.27 | ₩50,627 | ₩50,895 | ₩50,251 | ₩50,278 | -0.69% | 1.4만 |
|---|
| 2026.07.24 | ₩51,257 | ₩52,082 | ₩51,257 | ₩51,431 | +0.34% | 1.1만 |
|---|
| 2026.07.23 | ₩52,196 | ₩52,397 | ₩51,445 | ₩51,471 | -1.39% | 1.6만 |
|---|
| 2026.07.22 | ₩51,391 | ₩51,538 | ₩51,176 | ₩51,329 | -0.12% | 1.2만 |
|---|
| 2026.07.21 | ₩50,184 | ₩50,687 | ₩50,171 | ₩50,687 | +1.00% | 1.9만 |
|---|
| 2026.07.20 | ₩49,420 | ₩50,251 | ₩49,420 | ₩49,876 | +0.92% | 7.7천 |
|---|
| 2026.07.17 | ₩49,621 | ₩49,822 | ₩49,210 | ₩49,623 | +0.01% | 1.2만 |
|---|
| 2026.07.16 | ₩48,360 | ₩49,004 | ₩48,360 | ₩48,749 | +0.80% | 1.2만 |
|---|
| 2026.07.15 | ₩48,601 | ₩48,601 | ₩47,609 | ₩48,199 | -0.83% | 7.1천 |
|---|
| 2026.07.14 | ₩48,789 | ₩48,789 | ₩48,065 | ₩48,528 | -0.54% | 3.7만 |
|---|
| 2026.07.13 | ₩47,462 | ₩48,618 | ₩47,462 | ₩48,404 | +1.99% | 1.3만 |
|---|
| 2026.07.10 | ₩46,737 | ₩46,737 | ₩46,107 | ₩46,670 | -0.14% | 1.4만 |
|---|
| 2026.07.09 | ₩47,073 | ₩47,073 | ₩46,456 | ₩46,456 | -1.31% | 1.1만 |
|---|
| 2026.07.08 | ₩47,019 | ₩47,649 | ₩46,979 | ₩47,220 | +0.43% | 2만 |
|---|
| 2026.07.07 | ₩45,530 | ₩46,499 | ₩45,530 | ₩46,429 | +1.97% | 1.2만 |
|---|
| 2026.07.06 | ₩45,141 | ₩45,396 | ₩45,074 | ₩45,162 | +0.04% | 1.7만 |
|---|
| 2026.07.02 | ₩44,726 | ₩45,664 | ₩44,726 | ₩45,276 | +1.23% | 1.2만 |
|---|
| 2026.07.01 | ₩44,980 | ₩45,329 | ₩44,699 | ₩44,846 | -0.30% | 1.9만 |
|---|
| 2026.06.30 | ₩45,732 | ₩45,732 | ₩44,924 | ₩44,924 | -1.77% | 1.9만 |
|---|
| 2026.06.29 | ₩45,664 | ₩45,758 | ₩45,199 | ₩45,276 | -0.85% | 1.3만 |
|---|
| 2026.06.26 | ₩45,691 | ₩45,866 | ₩45,463 | ₩45,571 | -0.26% | 7.1천 |
|---|
| 2026.06.25 | ₩45,128 | ₩45,892 | ₩44,980 | ₩45,732 | +1.34% | 1.2만 |
|---|
| 2026.06.24 | ₩45,088 | ₩45,664 | ₩45,007 | ₩45,481 | +0.87% | 8.3천 |
|---|
| 2026.06.23 | ₩45,986 | ₩46,322 | ₩45,886 | ₩46,201 | +0.47% | 8.5천 |
|---|
| 2026.06.22 | ₩45,329 | ₩46,000 | ₩45,182 | ₩45,930 | +1.33% | 1.9만 |
|---|
| 2026.06.18 | ₩45,597 | ₩45,597 | ₩44,994 | ₩45,302 | -0.65% | 2.5만 |
|---|
| 2026.06.17 | ₩46,348 | ₩46,697 | ₩46,060 | ₩46,118 | -0.50% | 1.9만 |
|---|
| 2026.06.16 | ₩46,255 | ₩46,630 | ₩46,255 | ₩46,630 | +0.81% | 2.8만 |
|---|
| 2026.06.15 | ₩46,509 | ₩47,114 | ₩46,255 | ₩46,737 | +0.49% | 4.4만 |
|---|
| 2026.06.12 | ₩47,676 | ₩49,057 | ₩47,676 | ₩48,534 | +1.80% | 1.8만 |
|---|
| 2026.06.11 | ₩49,661 | ₩49,661 | ₩48,103 | ₩48,103 | -3.14% | 1.3만 |
|---|
| 2026.06.10 | ₩48,897 | ₩50,090 | ₩48,897 | ₩49,326 | +0.88% | 9.3천 |
|---|
| 2026.06.09 | ₩49,031 | ₩49,145 | ₩48,038 | ₩48,306 | -1.48% | 1.3만 |
|---|
| 2026.06.08 | ₩49,406 | ₩49,855 | ₩49,218 | ₩49,352 | -0.11% | 1.6만 |
|---|
| 2026.06.05 | ₩49,446 | ₩49,507 | ₩48,856 | ₩48,856 | -1.19% | 3.7천 |
|---|
| 2026.06.04 | ₩49,420 | ₩50,044 | ₩49,420 | ₩49,741 | +0.65% | 1.5만 |
|---|
| 2026.06.03 | ₩49,540 | ₩50,425 | ₩49,453 | ₩49,956 | +0.84% | 9.9천 |
|---|
| 2026.06.02 | ₩48,870 | ₩49,409 | ₩48,870 | ₩49,232 | +0.74% | 2.5만 |
|---|
| 2026.06.01 | ₩48,400 | ₩49,285 | ₩48,226 | ₩48,768 | +0.76% | 2.5만 |
|---|
| 2026.05.29 | ₩47,850 | ₩47,944 | ₩47,421 | ₩47,690 | -0.34% | 1.7만 |
|---|
| 2026.05.28 | ₩48,333 | ₩48,615 | ₩47,998 | ₩48,119 | -0.44% | 1.1만 |
|---|
| 2026.05.27 | ₩47,529 | ₩48,306 | ₩47,247 | ₩47,971 | +0.93% | 1.2만 |
|---|
| 2026.05.26 | ₩49,352 | ₩49,902 | ₩48,481 | ₩48,481 | -1.77% | 1.5만 |
|---|
| 2026.05.22 | ₩49,607 | ₩50,117 | ₩49,607 | ₩50,103 | +1.00% | 6.6천 |
|---|
| 2026.05.21 | ₩50,948 | ₩50,948 | ₩49,513 | ₩49,846 | -2.16% | 2.2만 |
|---|
| 2026.05.20 | ₩51,780 | ₩51,901 | ₩50,506 | ₩50,624 | -2.23% | 1.3만 |
|---|
| 2026.05.19 | ₩51,418 | ₩52,129 | ₩51,096 | ₩51,993 | +1.12% | 1.7만 |
|---|
| 2026.05.18 | ₩50,117 | ₩51,324 | ₩49,748 | ₩51,196 | +2.15% | 1.2만 |
|---|
| 2026.05.15 | ₩49,607 | ₩50,302 | ₩49,527 | ₩50,302 | +1.40% | 1.2만 |
|---|
| 2026.05.14 | ₩48,789 | ₩49,055 | ₩48,575 | ₩48,941 | +0.31% | 5.9천 |
|---|
| 2026.05.13 | ₩48,776 | ₩48,776 | ₩48,152 | ₩48,691 | -0.17% | 1만 |
|---|
| 2026.05.12 | ₩48,843 | ₩48,972 | ₩48,481 | ₩48,803 | -0.08% | 1.1만 |
|---|
| 2026.05.11 | ₩48,119 | ₩48,568 | ₩48,015 | ₩48,533 | +0.86% | 1.7만 |
|---|
| 2026.05.08 | ₩47,301 | ₩47,743 | ₩47,247 | ₩47,285 | -0.03% | 1.3만 |
|---|
| 2026.05.07 | ₩47,274 | ₩47,757 | ₩46,871 | ₩47,555 | +0.60% | 2.5만 |
|---|
| 2026.05.06 | ₩48,964 | ₩49,285 | ₩48,281 | ₩48,521 | -0.90% | 5.7만 |
|---|
| 2026.05.05 | ₩50,613 | ₩51,163 | ₩50,546 | ₩50,981 | +0.73% | 1.9만 |
|---|
| 2026.05.04 | ₩50,184 | ₩50,962 | ₩49,788 | ₩50,880 | +1.39% | 1.7만 |
|---|
| 2026.05.01 | ₩50,694 | ₩50,694 | ₩49,674 | ₩50,171 | -1.03% | 1.8만 |
|---|
| 2026.04.30 | ₩49,835 | ₩50,948 | ₩49,835 | ₩50,935 | +2.21% | 7.2천 |
|---|
| 2026.04.29 | ₩49,634 | ₩50,533 | ₩49,634 | ₩50,495 | +1.73% | 1.8만 |
|---|
| 2026.04.28 | ₩49,178 | ₩49,440 | ₩48,937 | ₩49,137 | -0.08% | 2.1만 |
|---|
| 2026.04.27 | ₩48,642 | ₩49,004 | ₩48,226 | ₩48,443 | -0.41% | 3.3만 |
|---|
| 2026.04.24 | ₩48,387 | ₩48,387 | ₩47,783 | ₩48,230 | -0.32% | 7.1천 |
|---|
| 2026.04.23 | ₩48,628 | ₩48,749 | ₩48,159 | ₩48,677 | +0.10% | 1.7만 |
|---|
| 2026.04.22 | ₩48,226 | ₩48,400 | ₩48,038 | ₩48,272 | +0.09% | 2.7만 |
|---|
| 2026.04.21 | ₩47,126 | ₩47,850 | ₩46,845 | ₩47,814 | +1.46% | 1.2만 |
|---|
| 2026.04.20 | ₩46,885 | ₩47,327 | ₩46,744 | ₩46,979 | +0.20% | 2.7만 |
|---|
| 2026.04.17 | ₩46,214 | ₩46,804 | ₩45,235 | ₩46,788 | +1.24% | 7.8만 |
|---|
| 2026.04.16 | ₩47,918 | ₩48,615 | ₩47,918 | ₩48,481 | +1.18% | 2만 |
|---|
| 2026.04.15 | ₩47,529 | ₩47,928 | ₩47,059 | ₩47,582 | +0.11% | 2.4만 |
|---|
| 2026.04.14 | ₩48,226 | ₩48,226 | ₩47,394 | ₩47,716 | -1.06% | 9.7만 |
|---|
| 2026.04.13 | ₩49,124 | ₩49,312 | ₩48,494 | ₩48,914 | -0.43% | 3.1만 |
|---|
| 2026.04.10 | ₩48,736 | ₩48,843 | ₩48,078 | ₩48,682 | -0.11% | 2.9만 |
|---|
| 2026.04.09 | ₩49,983 | ₩50,378 | ₩48,656 | ₩48,923 | -2.12% | 4.3만 |
|---|
| 2026.04.08 | ₩48,803 | ₩49,788 | ₩48,226 | ₩49,782 | +2.01% | 7.3만 |
|---|
| 2026.04.07 | ₩51,793 | ₩52,450 | ₩51,793 | ₩51,894 | +0.19% | 2.1만 |
|---|
| 2026.04.06 | ₩51,176 | ₩51,619 | ₩50,962 | ₩51,619 | +0.86% | 3.2만 |
|---|
| 2026.04.02 | ₩52,088 | ₩52,732 | ₩51,036 | ₩51,233 | -1.64% | 3.1만 |
|---|
| 2026.04.01 | ₩52,008 | ₩52,397 | ₩50,372 | ₩50,841 | -2.24% | 17.9만 |
|---|
| 2026.03.31 | ₩54,435 | ₩54,435 | ₩51,994 | ₩52,941 | -2.74% | 5.2만 |
|---|
| 2026.03.30 | ₩54,811 | ₩55,019 | ₩53,684 | ₩53,845 | -1.76% | 5.2만 |
|---|
| 2026.03.27 | ₩53,738 | ₩54,771 | ₩53,738 | ₩54,648 | +1.69% | 6만 |
|---|
| 2026.03.26 | ₩53,188 | ₩53,939 | ₩52,987 | ₩53,723 | +1.01% | 3.8만 |
|---|
| 2026.03.25 | ₩52,504 | ₩52,927 | ₩52,410 | ₩52,709 | +0.39% | 2.1만 |
|---|
| 2026.03.24 | ₩51,927 | ₩53,443 | ₩51,927 | ₩52,826 | +1.73% | 3.7만 |
|---|
| 2026.03.23 | ₩50,627 | ₩52,048 | ₩50,627 | ₩51,740 | +2.20% | 3.5만 |
|---|
| 2026.03.20 | ₩51,646 | ₩52,189 | ₩51,492 | ₩51,492 | -0.30% | 3.4만 |
|---|
| 2026.03.19 | ₩51,150 | ₩51,834 | ₩51,042 | ₩51,388 | +0.47% | 2.9만 |
|---|
| 2026.03.18 | ₩50,908 | ₩51,069 | ₩50,707 | ₩50,868 | -0.08% | 2만 |
|---|
| 2026.03.17 | ₩50,385 | ₩51,002 | ₩50,264 | ₩50,640 | +0.51% | 1.8만 |
|---|
| 2026.03.16 | ₩49,835 | ₩50,362 | ₩49,648 | ₩50,137 | +0.61% | 2.8만 |
|---|
| 2026.03.13 | ₩49,446 | ₩50,144 | ₩49,395 | ₩50,023 | +1.17% | 2.6만 |
|---|
| 2026.03.12 | ₩49,259 | ₩50,318 | ₩49,218 | ₩49,849 | +1.20% | 7.6만 |
|---|
| 2026.03.11 | ₩47,609 | ₩48,964 | ₩47,609 | ₩48,964 | +2.85% | 1.8만 |
|---|
| 2026.03.10 | ₩47,958 | ₩48,211 | ₩47,154 | ₩47,451 | -1.06% | 3.1만 |
|---|
| 2026.03.09 | ₩48,695 | ₩49,165 | ₩48,038 | ₩48,210 | -1.00% | 3.8만 |
|---|
| 2026.03.06 | ₩48,950 | ₩49,118 | ₩48,172 | ₩48,418 | -1.09% | 2.8만 |
|---|
| 2026.03.05 | ₩48,601 | ₩48,655 | ₩48,011 | ₩48,333 | -0.55% | 2.3만 |
|---|
| 2026.03.04 | ₩47,542 | ₩47,798 | ₩46,965 | ₩47,798 | +0.54% | 9.8천 |
|---|
| 2026.03.03 | ₩48,521 | ₩48,521 | ₩47,502 | ₩47,931 | -1.22% | 2.6만 |
|---|
| 2026.03.02 | ₩48,025 | ₩48,253 | ₩47,569 | ₩48,233 | +0.43% | 3만 |
|---|
| 2026.02.27 | ₩46,617 | ₩47,274 | ₩46,212 | ₩47,166 | +1.18% | 1.1만 |
|---|
| 2026.02.26 | ₩45,691 | ₩46,643 | ₩45,664 | ₩46,134 | +0.97% | 1.6만 |
|---|
| 2026.02.25 | ₩46,469 | ₩46,469 | ₩45,557 | ₩46,037 | -0.93% | 1.7만 |
|---|
| 2026.02.24 | ₩46,214 | ₩46,348 | ₩45,804 | ₩46,348 | +0.29% | 1.6만 |
|---|
| 2026.02.23 | ₩46,603 | ₩46,992 | ₩46,221 | ₩46,308 | -0.63% | 1.9만 |
|---|
| 2026.02.20 | ₩46,509 | ₩46,509 | ₩45,973 | ₩46,241 | -0.58% | 1.1만 |
|---|
| 2026.02.19 | ₩46,429 | ₩46,952 | ₩46,348 | ₩46,556 | +0.27% | 2.9만 |
|---|
| 2026.02.18 | ₩45,638 | ₩46,013 | ₩45,597 | ₩45,959 | +0.71% | 1.3만 |
|---|
| 2026.02.17 | ₩45,839 | ₩45,906 | ₩44,645 | ₩45,133 | -1.54% | 4.4만 |
|---|
| 2026.02.13 | ₩45,316 | ₩45,879 | ₩45,316 | ₩45,663 | +0.77% | 9.7천 |
|---|
| 2026.02.12 | ₩46,107 | ₩46,375 | ₩45,155 | ₩45,302 | -1.75% | 1.7만 |
|---|
| 2026.02.11 | ₩45,892 | ₩46,389 | ₩45,859 | ₩46,389 | +1.08% | 3.1만 |
|---|
| 2026.02.10 | ₩45,061 | ₩45,210 | ₩44,873 | ₩45,208 | +0.33% | 1.5만 |
|---|
| 2026.02.09 | ₩44,980 | ₩45,302 | ₩44,967 | ₩45,255 | +0.61% | 3.6만 |
|---|
| 2026.02.06 | ₩44,431 | ₩45,215 | ₩44,417 | ₩45,061 | +1.42% | 1.5만 |
|---|
| 2026.02.05 | ₩44,069 | ₩44,310 | ₩43,552 | ₩44,136 | +0.15% | 3.6만 |
|---|
| 2026.02.04 | ₩43,908 | ₩44,806 | ₩43,854 | ₩44,730 | +1.87% | 2.4만 |
|---|
| 2026.02.03 | ₩42,339 | ₩43,599 | ₩42,339 | ₩43,555 | +2.87% | 1.8만 |
|---|
| 2026.02.02 | ₩42,191 | ₩42,513 | ₩42,178 | ₩42,258 | +0.16% | 2.2만 |
|---|
| 2026.01.30 | ₩42,580 | ₩43,257 | ₩42,352 | ₩43,170 | +1.39% | 2.6만 |
|---|
| 2026.01.29 | ₩43,049 | ₩43,586 | ₩42,660 | ₩42,686 | -0.84% | 4.5만 |
|---|
| 2026.01.28 | ₩41,936 | ₩42,164 | ₩41,762 | ₩42,137 | +0.48% | 6.1만 |
|---|
| 2026.01.27 | ₩41,561 | ₩41,802 | ₩41,413 | ₩41,775 | +0.52% | 1.9만 |
|---|
| 2026.01.26 | ₩41,708 | ₩41,708 | ₩41,221 | ₩41,440 | -0.64% | 2.6만 |
|---|
| 2026.01.23 | ₩41,695 | ₩41,936 | ₩41,429 | ₩41,429 | -0.64% | 2만 |
|---|
| 2026.01.22 | ₩41,158 | ₩41,223 | ₩40,971 | ₩41,185 | +0.07% | 1.6만 |
|---|
| 2026.01.21 | ₩41,038 | ₩41,588 | ₩41,038 | ₩41,247 | +0.51% | 2.7만 |
|---|
| 2026.01.20 | ₩40,729 | ₩40,904 | ₩40,276 | ₩40,327 | -0.99% | 2.1만 |
|---|
| 2026.01.16 | ₩40,340 | ₩40,440 | ₩40,273 | ₩40,391 | +0.13% | 1.6만 |
|---|
| 2026.01.15 | ₩40,381 | ₩40,776 | ₩40,313 | ₩40,367 | -0.03% | 3.1만 |
|---|
| 2026.01.14 | ₩40,112 | ₩41,227 | ₩40,112 | ₩40,823 | +1.77% | 2.6만 |
|---|
| 2026.01.13 | ₩39,898 | ₩40,394 | ₩39,589 | ₩39,951 | +0.13% | 3.1만 |
|---|
| 2026.01.12 | ₩39,361 | ₩39,593 | ₩39,321 | ₩39,455 | +0.24% | 2.3만 |
|---|
| 2026.01.09 | ₩39,723 | ₩39,723 | ₩39,462 | ₩39,562 | -0.41% | 1.6만 |
|---|
| 2026.01.08 | ₩38,449 | ₩39,811 | ₩38,449 | ₩39,536 | +2.83% | 1.7만 |
|---|
| 2026.01.07 | ₩38,758 | ₩38,878 | ₩38,275 | ₩38,369 | -1.00% | 1.8만 |
|---|
| 2026.01.06 | ₩39,817 | ₩39,965 | ₩38,731 | ₩38,758 | -2.66% | 3.4만 |
|---|
| 2026.01.05 | ₩40,367 | ₩40,367 | ₩38,932 | ₩39,817 | -1.36% | 4만 |
|---|
| 2026.01.02 | ₩38,168 | ₩39,026 | ₩38,047 | ₩38,946 | +2.04% | 1.7만 |
|---|
| 2025.12.31 | ₩38,543 | ₩38,543 | ₩38,141 | ₩38,262 | -0.73% | 1.6만 |
|---|
| 2025.12.30 | ₩38,476 | ₩38,642 | ₩38,423 | ₩38,543 | +0.17% | 3.8만 |
|---|
| 2025.12.29 | ₩38,060 | ₩38,315 | ₩37,953 | ₩38,174 | +0.30% | 2.8만 |
|---|
| 2025.12.26 | ₩37,846 | ₩37,940 | ₩37,671 | ₩37,799 | -0.12% | 4만 |
|---|
| 2025.12.24 | ₩38,020 | ₩38,118 | ₩37,946 | ₩38,005 | -0.04% | 1.4만 |
|---|
| 2025.12.23 | ₩37,967 | ₩38,158 | ₩37,913 | ₩38,101 | +0.35% | 2.4만 |
|---|
| 2025.12.22 | ₩38,020 | ₩38,091 | ₩37,832 | ₩37,870 | -0.40% | 3.7만 |
|---|
| 2025.12.19 | ₩37,739 | ₩37,839 | ₩37,511 | ₩37,531 | -0.55% | 8.9천 |
|---|
| 2025.12.18 | ₩37,806 | ₩38,034 | ₩37,444 | ₩37,497 | -0.82% | 2.4만 |
|---|
| 2025.12.17 | ₩37,551 | ₩38,221 | ₩37,551 | ₩38,114 | +1.50% | 3.3만 |
|---|
| 2025.12.16 | ₩37,993 | ₩37,993 | ₩37,229 | ₩37,283 | -1.87% | 3.6만 |
|---|
| 2025.12.15 | ₩38,811 | ₩38,811 | ₩38,168 | ₩38,557 | -0.66% | 2.8만 |
|---|
| 2025.12.12 | ₩39,267 | ₩39,381 | ₩38,791 | ₩38,838 | -1.09% | 3.1만 |
|---|
| 2025.12.11 | ₩39,214 | ₩39,442 | ₩39,080 | ₩39,174 | -0.10% | 3.5만 |
|---|
| 2025.12.10 | ₩39,509 | ₩39,911 | ₩39,306 | ₩39,723 | +0.54% | 1.7만 |
|---|
| 2025.12.09 | ₩39,281 | ₩39,656 | ₩39,281 | ₩39,321 | +0.10% | 2.1만 |
|---|
| 2025.12.08 | ₩39,388 | ₩39,581 | ₩39,053 | ₩39,187 | -0.51% | 2.2만 |
|---|
| 2025.12.05 | ₩39,750 | ₩40,277 | ₩39,616 | ₩39,616 | -0.34% | 3.2만 |
|---|
| 2025.12.04 | ₩39,777 | ₩40,018 | ₩39,603 | ₩39,750 | -0.07% | 2.5만 |
|---|
| 2025.12.03 | ₩39,375 | ₩39,823 | ₩39,294 | ₩39,777 | +1.02% | 1.5만 |
|---|
| 2025.12.02 | ₩39,348 | ₩39,348 | ₩38,932 | ₩39,053 | -0.75% | 3만 |
|---|
| 2025.12.01 | ₩39,254 | ₩39,812 | ₩39,254 | ₩39,522 | +0.68% | 1.7만 |
|---|
| 2025.11.28 | ₩38,691 | ₩39,388 | ₩38,691 | ₩39,270 | +1.50% | 7천 |
|---|
| 2025.11.26 | ₩38,315 | ₩38,932 | ₩38,315 | ₩38,731 | +1.09% | 2.7만 |
|---|
| 2025.11.25 | ₩38,355 | ₩38,530 | ₩38,114 | ₩38,377 | +0.06% | 2만 |
|---|
| 2025.11.24 | ₩38,503 | ₩38,691 | ₩38,114 | ₩38,691 | +0.49% | 2.9만 |
|---|
| 2025.11.21 | ₩38,409 | ₩38,811 | ₩38,168 | ₩38,616 | +0.54% | 2.1만 |
|---|
| 2025.11.20 | ₩39,294 | ₩39,670 | ₩38,436 | ₩38,436 | -2.18% | 4만 |
|---|
| 2025.11.19 | ₩38,825 | ₩39,133 | ₩38,624 | ₩39,053 | +0.59% | 3만 |
|---|
| 2025.11.18 | ₩39,026 | ₩39,656 | ₩38,960 | ₩39,562 | +1.37% | 3.4만 |
|---|
| 2025.11.17 | ₩39,777 | ₩39,777 | ₩39,066 | ₩39,139 | -1.60% | 2만 |
|---|
| 2025.11.14 | ₩39,388 | ₩39,938 | ₩39,053 | ₩39,857 | +1.19% | 2.3만 |
|---|
| 2025.11.13 | ₩39,348 | ₩39,603 | ₩39,093 | ₩39,254 | -0.24% | 2.1만 |
|---|
| 2025.11.12 | ₩39,482 | ₩39,482 | ₩39,120 | ₩39,174 | -0.78% | 16.1만 |
|---|
| 2025.11.11 | ₩39,455 | ₩39,938 | ₩39,428 | ₩39,643 | +0.48% | 3.2만 |
|---|
| 2025.11.10 | ₩38,892 | ₩39,170 | ₩38,329 | ₩39,066 | +0.45% | 4만 |
|---|
| 2025.11.07 | ₩38,208 | ₩38,872 | ₩38,208 | ₩38,758 | +1.44% | 1.9만 |
|---|
| 2025.11.06 | ₩37,806 | ₩38,355 | ₩37,806 | ₩38,168 | +0.96% | 3.2만 |
|---|
| 2025.11.05 | ₩37,752 | ₩38,123 | ₩37,725 | ₩37,725 | -0.07% | 1.9만 |
|---|
| 2025.11.04 | ₩37,591 | ₩37,886 | ₩37,296 | ₩37,756 | +0.44% | 5.3만 |
|---|
| 2025.11.03 | ₩37,819 | ₩38,154 | ₩37,671 | ₩38,101 | +0.74% | 2.2만 |
|---|
| 2025.10.31 | ₩37,752 | ₩38,288 | ₩37,752 | ₩38,119 | +0.97% | 1.8만 |
|---|
| 2025.10.30 | ₩37,980 | ₩38,235 | ₩37,725 | ₩37,725 | -0.67% | 4.2만 |
|---|
| 2025.10.29 | ₩37,645 | ₩38,195 | ₩37,645 | ₩38,034 | +1.03% | 2만 |
|---|
| 2025.10.28 | ₩38,127 | ₩38,141 | ₩37,725 | ₩37,725 | -1.06% | 2.7만 |
|---|
| 2025.10.27 | ₩38,355 | ₩38,423 | ₩38,154 | ₩38,342 | -0.03% | 4.4만 |
|---|
| 2025.10.24 | ₩38,610 | ₩38,691 | ₩38,258 | ₩38,258 | -0.91% | 3.1만 |
|---|
| 2025.10.23 | ₩38,409 | ₩38,697 | ₩38,343 | ₩38,570 | +0.42% | 2.9만 |
|---|
| 2025.10.22 | ₩37,551 | ₩37,873 | ₩37,202 | ₩37,712 | +0.43% | 2.4만 |
|---|
| 2025.10.21 | ₩37,484 | ₩37,645 | ₩37,216 | ₩37,390 | -0.25% | 3.9만 |
|---|
| 2025.10.20 | ₩37,296 | ₩37,578 | ₩37,296 | ₩37,537 | +0.65% | 4.3만 |
|---|
| 2025.10.17 | ₩37,229 | ₩37,269 | ₩36,947 | ₩37,122 | -0.29% | 1.4만 |
|---|
| 2025.10.16 | ₩37,376 | ₩37,457 | ₩36,625 | ₩36,853 | -1.40% | 2.5만 |
|---|
| 2025.10.15 | ₩37,604 | ₩37,800 | ₩37,136 | ₩37,390 | -0.57% | 3.6만 |
|---|
| 2025.10.14 | ₩36,853 | ₩37,615 | ₩36,853 | ₩37,376 | +1.42% | 3만 |
|---|
| 2025.10.13 | ₩37,175 | ₩37,457 | ₩37,081 | ₩37,452 | +0.74% | 2.2만 |
|---|
| 2025.10.10 | ₩37,578 | ₩37,792 | ₩36,786 | ₩36,786 | -2.11% | 3.8만 |
|---|