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 | ₩57,116 | ₩57,800 | ₩57,022 | ₩57,065 | -0.09% | 1.5만 |
| 2026.10.08 | ₩56,902 | ₩57,418 | ₩56,835 | ₩57,291 | +0.68% | 1.7만 |
| 2026.10.07 | ₩56,191 | ₩56,419 | ₩55,306 | ₩55,587 | -1.07% | 1.5만 |
| 2026.10.06 | ₩55,131 | ₩55,916 | ₩55,105 | ₩55,688 | +1.01% | 9.3천 |
| 2026.10.05 | ₩54,863 | ₩55,735 | ₩54,622 | ₩55,359 | +0.90% | 2.6만 |
| 2026.10.02 | ₩54,354 | ₩55,051 | ₩54,313 | ₩54,917 | +1.04% | 8.4천 |
| 2026.10.01 | ₩53,576 | ₩54,932 | ₩53,576 | ₩54,932 | +2.53% | 1.5만 |
| 2026.09.30 | ₩54,126 | ₩54,287 | ₩53,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,696 |
| -0.79% |
| 2만 |
| 2026.09.29 | ₩53,093 | ₩53,817 | ₩53,093 | ₩53,576 | +0.91% | 1.9만 |
|---|
| 2026.09.28 | ₩54,327 | ₩54,595 | ₩53,884 | ₩53,978 | -0.64% | 3만 |
|---|
| 2026.09.25 | ₩53,965 | ₩54,380 | ₩53,924 | ₩54,193 | +0.42% | 1.8만 |
|---|
| 2026.09.24 | ₩54,675 | ₩55,447 | ₩54,555 | ₩54,783 | +0.20% | 1.5만 |
|---|
| 2026.09.23 | ₩54,206 | ₩54,856 | ₩54,206 | ₩54,354 | +0.27% | 1.3만 |
|---|
| 2026.09.22 | ₩53,777 | ₩54,675 | ₩53,569 | ₩53,857 | +0.15% | 2.7만 |
|---|
| 2026.09.21 | ₩55,614 | ₩55,614 | ₩54,380 | ₩54,500 | -2.00% | 1.4만 |
|---|
| 2026.09.18 | ₩56,385 | ₩56,472 | ₩56,003 | ₩56,016 | -0.65% | 6.3천 |
|---|
| 2026.09.17 | ₩55,453 | ₩56,472 | ₩55,453 | ₩56,472 | +1.84% | 1.5만 |
|---|
| 2026.09.16 | ₩57,076 | ₩57,170 | ₩55,996 | ₩56,055 | -1.79% | 1만 |
|---|
| 2026.09.15 | ₩57,130 | ₩58,390 | ₩57,130 | ₩58,189 | +1.85% | 1.5만 |
|---|
| 2026.09.14 | ₩57,881 | ₩57,949 | ₩56,379 | ₩56,580 | -2.25% | 2.4만 |
|---|
| 2026.09.11 | ₩56,781 | ₩57,411 | ₩56,714 | ₩56,928 | +0.26% | 1.2만 |
|---|
| 2026.09.10 | ₩57,277 | ₩57,277 | ₩56,312 | ₩56,847 | -0.75% | 1.1만 |
|---|
| 2026.09.09 | ₩56,741 | ₩56,995 | ₩56,486 | ₩56,808 | +0.12% | 1.5만 |
|---|
| 2026.09.08 | ₩56,258 | ₩56,553 | ₩55,829 | ₩56,124 | -0.24% | 1.7만 |
|---|
| 2026.09.04 | ₩55,869 | ₩55,869 | ₩54,930 | ₩55,453 | -0.74% | 6.4천 |
|---|
| 2026.09.03 | ₩56,446 | ₩56,767 | ₩56,137 | ₩56,137 | -0.55% | 7천 |
|---|
| 2026.09.02 | ₩56,070 | ₩56,680 | ₩55,943 | ₩56,463 | +0.70% | 1.5만 |
|---|
| 2026.09.01 | ₩55,909 | ₩56,244 | ₩55,467 | ₩56,204 | +0.53% | 1.5만 |
|---|
| 2026.08.31 | ₩55,131 | ₩55,520 | ₩54,474 | ₩55,145 | +0.02% | 1.7만 |
|---|
| 2026.08.28 | ₩54,072 | ₩54,099 | ₩53,670 | ₩54,085 | +0.02% | 1.2만 |
|---|
| 2026.08.27 | ₩54,005 | ₩54,092 | ₩53,361 | ₩53,844 | -0.30% | 1.7만 |
|---|
| 2026.08.26 | ₩53,536 | ₩54,447 | ₩53,468 | ₩53,844 | +0.58% | 9천 |
|---|
| 2026.08.25 | ₩54,287 | ₩54,447 | ₩53,817 | ₩53,817 | -0.86% | 4.1천 |
|---|
| 2026.08.24 | ₩55,145 | ₩55,493 | ₩54,501 | ₩54,944 | -0.36% | 1.5만 |
|---|
| 2026.08.21 | ₩55,896 | ₩55,896 | ₩55,467 | ₩55,520 | -0.67% | 8천 |
|---|
| 2026.08.20 | ₩55,735 | ₩56,137 | ₩55,306 | ₩55,386 | -0.63% | 2.1만 |
|---|
| 2026.08.19 | ₩54,997 | ₩55,628 | ₩54,997 | ₩55,012 | +0.03% | 2.3만 |
|---|
| 2026.08.18 | ₩54,662 | ₩54,924 | ₩54,468 | ₩54,924 | +0.48% | 2.2만 |
|---|
| 2026.08.17 | ₩53,160 | ₩54,119 | ₩53,160 | ₩54,072 | +1.72% | 1.7만 |
|---|
| 2026.08.14 | ₩52,905 | ₩53,549 | ₩52,811 | ₩53,281 | +0.71% | 1.1만 |
|---|
| 2026.08.13 | ₩52,302 | ₩52,697 | ₩51,966 | ₩52,557 | +0.49% | 7.1천 |
|---|
| 2026.08.12 | ₩52,127 | ₩52,664 | ₩52,060 | ₩52,650 | +1.00% | 8.9천 |
|---|
| 2026.08.11 | ₩52,047 | ₩52,691 | ₩51,792 | ₩52,523 | +0.91% | 3만 |
|---|
| 2026.08.10 | ₩50,384 | ₩51,926 | ₩50,384 | ₩51,926 | +3.06% | 9.4천 |
|---|
| 2026.08.07 | ₩49,325 | ₩49,754 | ₩49,043 | ₩49,418 | +0.19% | 7.9천 |
|---|
| 2026.08.06 | ₩49,606 | ₩49,888 | ₩49,392 | ₩49,831 | +0.45% | 4.9천 |
|---|
| 2026.08.05 | ₩50,384 | ₩50,384 | ₩49,110 | ₩49,150 | -2.45% | 1.4만 |
|---|
| 2026.08.04 | ₩50,210 | ₩50,666 | ₩49,519 | ₩50,505 | +0.59% | 1.5만 |
|---|
| 2026.08.03 | ₩51,014 | ₩51,484 | ₩50,786 | ₩51,041 | +0.05% | 1.3만 |
|---|
| 2026.07.31 | ₩51,296 | ₩51,772 | ₩50,706 | ₩51,698 | +0.78% | 1.2만 |
|---|
| 2026.07.30 | ₩50,585 | ₩51,287 | ₩50,478 | ₩51,287 | +1.39% | 6.6천 |
|---|
| 2026.07.29 | ₩51,028 | ₩51,242 | ₩50,786 | ₩50,961 | -0.13% | 1.2만 |
|---|
| 2026.07.28 | ₩50,464 | ₩50,572 | ₩49,392 | ₩49,602 | -1.71% | 1.1만 |
|---|
| 2026.07.27 | ₩50,625 | ₩50,894 | ₩50,250 | ₩50,277 | -0.69% | 1.4만 |
|---|
| 2026.07.24 | ₩51,256 | ₩52,080 | ₩51,256 | ₩51,430 | +0.34% | 1.1만 |
|---|
| 2026.07.23 | ₩52,194 | ₩52,396 | ₩51,443 | ₩51,470 | -1.39% | 1.6만 |
|---|
| 2026.07.22 | ₩51,390 | ₩51,537 | ₩51,175 | ₩51,328 | -0.12% | 1.2만 |
|---|
| 2026.07.21 | ₩50,183 | ₩50,686 | ₩50,169 | ₩50,686 | +1.00% | 1.9만 |
|---|
| 2026.07.20 | ₩49,418 | ₩50,250 | ₩49,418 | ₩49,874 | +0.92% | 7.7천 |
|---|
| 2026.07.17 | ₩49,620 | ₩49,821 | ₩49,209 | ₩49,622 | +0.01% | 1.2만 |
|---|
| 2026.07.16 | ₩48,359 | ₩49,003 | ₩48,359 | ₩48,748 | +0.80% | 1.2만 |
|---|
| 2026.07.15 | ₩48,600 | ₩48,600 | ₩47,608 | ₩48,198 | -0.83% | 7.1천 |
|---|
| 2026.07.14 | ₩48,788 | ₩48,788 | ₩48,064 | ₩48,527 | -0.54% | 3.7만 |
|---|
| 2026.07.13 | ₩47,460 | ₩48,616 | ₩47,460 | ₩48,403 | +1.99% | 1.3만 |
|---|
| 2026.07.10 | ₩46,736 | ₩46,736 | ₩46,106 | ₩46,669 | -0.14% | 1.4만 |
|---|
| 2026.07.09 | ₩47,072 | ₩47,072 | ₩46,455 | ₩46,455 | -1.31% | 1.1만 |
|---|
| 2026.07.08 | ₩47,018 | ₩47,648 | ₩46,978 | ₩47,219 | +0.43% | 2만 |
|---|
| 2026.07.07 | ₩45,529 | ₩46,498 | ₩45,529 | ₩46,428 | +1.97% | 1.2만 |
|---|
| 2026.07.06 | ₩45,140 | ₩45,395 | ₩45,073 | ₩45,161 | +0.04% | 1.7만 |
|---|
| 2026.07.02 | ₩44,725 | ₩45,663 | ₩44,725 | ₩45,275 | +1.23% | 1.2만 |
|---|
| 2026.07.01 | ₩44,979 | ₩45,328 | ₩44,698 | ₩44,845 | -0.30% | 1.9만 |
|---|
| 2026.06.30 | ₩45,730 | ₩45,730 | ₩44,923 | ₩44,923 | -1.77% | 1.9만 |
|---|
| 2026.06.29 | ₩45,663 | ₩45,757 | ₩45,198 | ₩45,275 | -0.85% | 1.3만 |
|---|
| 2026.06.26 | ₩45,690 | ₩45,865 | ₩45,462 | ₩45,570 | -0.26% | 7.1천 |
|---|
| 2026.06.25 | ₩45,127 | ₩45,891 | ₩44,979 | ₩45,730 | +1.34% | 1.2만 |
|---|
| 2026.06.24 | ₩45,087 | ₩45,663 | ₩45,006 | ₩45,480 | +0.87% | 8.3천 |
|---|
| 2026.06.23 | ₩45,985 | ₩46,321 | ₩45,885 | ₩46,200 | +0.47% | 8.5천 |
|---|
| 2026.06.22 | ₩45,328 | ₩45,999 | ₩45,181 | ₩45,929 | +1.33% | 1.9만 |
|---|
| 2026.06.18 | ₩45,596 | ₩45,596 | ₩44,993 | ₩45,301 | -0.65% | 2.5만 |
|---|
| 2026.06.17 | ₩46,347 | ₩46,696 | ₩46,059 | ₩46,117 | -0.50% | 1.9만 |
|---|
| 2026.06.16 | ₩46,254 | ₩46,629 | ₩46,254 | ₩46,629 | +0.81% | 2.8만 |
|---|
| 2026.06.15 | ₩46,508 | ₩47,113 | ₩46,254 | ₩46,736 | +0.49% | 4.4만 |
|---|
| 2026.06.12 | ₩47,675 | ₩49,056 | ₩47,675 | ₩48,533 | +1.80% | 1.8만 |
|---|
| 2026.06.11 | ₩49,660 | ₩49,660 | ₩48,101 | ₩48,101 | -3.14% | 1.3만 |
|---|
| 2026.06.10 | ₩48,895 | ₩50,089 | ₩48,895 | ₩49,325 | +0.88% | 9.3천 |
|---|
| 2026.06.09 | ₩49,030 | ₩49,144 | ₩48,037 | ₩48,305 | -1.48% | 1.3만 |
|---|
| 2026.06.08 | ₩49,405 | ₩49,854 | ₩49,217 | ₩49,351 | -0.11% | 1.6만 |
|---|
| 2026.06.05 | ₩49,445 | ₩49,506 | ₩48,855 | ₩48,855 | -1.19% | 3.7천 |
|---|
| 2026.06.04 | ₩49,418 | ₩50,043 | ₩49,418 | ₩49,740 | +0.65% | 1.5만 |
|---|
| 2026.06.03 | ₩49,539 | ₩50,424 | ₩49,452 | ₩49,955 | +0.84% | 9.9천 |
|---|
| 2026.06.02 | ₩48,869 | ₩49,408 | ₩48,869 | ₩49,231 | +0.74% | 2.5만 |
|---|
| 2026.06.01 | ₩48,399 | ₩49,284 | ₩48,225 | ₩48,767 | +0.76% | 2.5만 |
|---|
| 2026.05.29 | ₩47,849 | ₩47,943 | ₩47,420 | ₩47,688 | -0.34% | 1.7만 |
|---|
| 2026.05.28 | ₩48,332 | ₩48,614 | ₩47,997 | ₩48,118 | -0.44% | 1.1만 |
|---|
| 2026.05.27 | ₩47,528 | ₩48,305 | ₩47,246 | ₩47,970 | +0.93% | 1.2만 |
|---|
| 2026.05.26 | ₩49,351 | ₩49,901 | ₩48,480 | ₩48,480 | -1.77% | 1.5만 |
|---|
| 2026.05.22 | ₩49,606 | ₩50,116 | ₩49,606 | ₩50,102 | +1.00% | 6.6천 |
|---|
| 2026.05.21 | ₩50,947 | ₩50,947 | ₩49,512 | ₩49,845 | -2.16% | 2.2만 |
|---|
| 2026.05.20 | ₩51,779 | ₩51,899 | ₩50,505 | ₩50,623 | -2.23% | 1.3만 |
|---|
| 2026.05.19 | ₩51,417 | ₩52,127 | ₩51,095 | ₩51,992 | +1.12% | 1.7만 |
|---|
| 2026.05.18 | ₩50,116 | ₩51,323 | ₩49,747 | ₩51,195 | +2.15% | 1.2만 |
|---|
| 2026.05.15 | ₩49,606 | ₩50,301 | ₩49,526 | ₩50,301 | +1.40% | 1.2만 |
|---|
| 2026.05.14 | ₩48,788 | ₩49,054 | ₩48,574 | ₩48,940 | +0.31% | 5.9천 |
|---|
| 2026.05.13 | ₩48,775 | ₩48,775 | ₩48,151 | ₩48,690 | -0.17% | 1만 |
|---|
| 2026.05.12 | ₩48,842 | ₩48,971 | ₩48,480 | ₩48,802 | -0.08% | 1.1만 |
|---|
| 2026.05.11 | ₩48,118 | ₩48,567 | ₩48,014 | ₩48,532 | +0.86% | 1.7만 |
|---|
| 2026.05.08 | ₩47,300 | ₩47,742 | ₩47,246 | ₩47,283 | -0.03% | 1.3만 |
|---|
| 2026.05.07 | ₩47,273 | ₩47,756 | ₩46,870 | ₩47,554 | +0.60% | 2.5만 |
|---|
| 2026.05.06 | ₩48,962 | ₩49,284 | ₩48,280 | ₩48,520 | -0.90% | 5.7만 |
|---|
| 2026.05.05 | ₩50,612 | ₩51,162 | ₩50,545 | ₩50,979 | +0.73% | 1.9만 |
|---|
| 2026.05.04 | ₩50,183 | ₩50,961 | ₩49,787 | ₩50,879 | +1.39% | 1.7만 |
|---|
| 2026.05.01 | ₩50,692 | ₩50,692 | ₩49,673 | ₩50,169 | -1.03% | 1.8만 |
|---|
| 2026.04.30 | ₩49,834 | ₩50,947 | ₩49,834 | ₩50,934 | +2.21% | 7.2천 |
|---|
| 2026.04.29 | ₩49,633 | ₩50,532 | ₩49,633 | ₩50,494 | +1.73% | 1.8만 |
|---|
| 2026.04.28 | ₩49,177 | ₩49,439 | ₩48,936 | ₩49,135 | -0.08% | 2.1만 |
|---|
| 2026.04.27 | ₩48,641 | ₩49,003 | ₩48,225 | ₩48,442 | -0.41% | 3.3만 |
|---|
| 2026.04.24 | ₩48,386 | ₩48,386 | ₩47,782 | ₩48,229 | -0.32% | 7.1천 |
|---|
| 2026.04.23 | ₩48,627 | ₩48,748 | ₩48,158 | ₩48,675 | +0.10% | 1.7만 |
|---|
| 2026.04.22 | ₩48,225 | ₩48,399 | ₩48,037 | ₩48,270 | +0.09% | 2.7만 |
|---|
| 2026.04.21 | ₩47,125 | ₩47,849 | ₩46,844 | ₩47,813 | +1.46% | 1.2만 |
|---|
| 2026.04.20 | ₩46,884 | ₩47,326 | ₩46,743 | ₩46,978 | +0.20% | 2.7만 |
|---|
| 2026.04.17 | ₩46,213 | ₩46,803 | ₩45,234 | ₩46,787 | +1.24% | 7.8만 |
|---|
| 2026.04.16 | ₩47,916 | ₩48,614 | ₩47,916 | ₩48,480 | +1.18% | 2만 |
|---|
| 2026.04.15 | ₩47,528 | ₩47,927 | ₩47,058 | ₩47,581 | +0.11% | 2.4만 |
|---|
| 2026.04.14 | ₩48,225 | ₩48,225 | ₩47,393 | ₩47,715 | -1.06% | 9.7만 |
|---|
| 2026.04.13 | ₩49,123 | ₩49,311 | ₩48,493 | ₩48,913 | -0.43% | 3.1만 |
|---|
| 2026.04.10 | ₩48,734 | ₩48,842 | ₩48,077 | ₩48,681 | -0.11% | 2.9만 |
|---|
| 2026.04.09 | ₩49,982 | ₩50,377 | ₩48,655 | ₩48,922 | -2.12% | 4.3만 |
|---|
| 2026.04.08 | ₩48,802 | ₩49,787 | ₩48,225 | ₩49,781 | +2.01% | 7.3만 |
|---|
| 2026.04.07 | ₩51,792 | ₩52,449 | ₩51,792 | ₩51,893 | +0.19% | 2.1만 |
|---|
| 2026.04.06 | ₩51,175 | ₩51,618 | ₩50,961 | ₩51,618 | +0.86% | 3.2만 |
|---|
| 2026.04.02 | ₩52,087 | ₩52,731 | ₩51,034 | ₩51,232 | -1.64% | 3.1만 |
|---|
| 2026.04.01 | ₩52,007 | ₩52,396 | ₩50,371 | ₩50,840 | -2.24% | 17.9만 |
|---|
| 2026.03.31 | ₩54,434 | ₩54,434 | ₩51,993 | ₩52,940 | -2.74% | 5.2만 |
|---|
| 2026.03.30 | ₩54,810 | ₩55,017 | ₩53,683 | ₩53,844 | -1.76% | 5.2만 |
|---|
| 2026.03.27 | ₩53,737 | ₩54,769 | ₩53,737 | ₩54,647 | +1.69% | 6만 |
|---|
| 2026.03.26 | ₩53,187 | ₩53,938 | ₩52,986 | ₩53,722 | +1.01% | 3.8만 |
|---|
| 2026.03.25 | ₩52,503 | ₩52,925 | ₩52,409 | ₩52,708 | +0.39% | 2.1만 |
|---|
| 2026.03.24 | ₩51,926 | ₩53,442 | ₩51,926 | ₩52,825 | +1.73% | 3.7만 |
|---|
| 2026.03.23 | ₩50,625 | ₩52,047 | ₩50,625 | ₩51,738 | +2.20% | 3.5만 |
|---|
| 2026.03.20 | ₩51,645 | ₩52,188 | ₩51,490 | ₩51,490 | -0.30% | 3.4만 |
|---|
| 2026.03.19 | ₩51,148 | ₩51,832 | ₩51,041 | ₩51,387 | +0.47% | 2.9만 |
|---|
| 2026.03.18 | ₩50,907 | ₩51,068 | ₩50,706 | ₩50,867 | -0.08% | 2만 |
|---|
| 2026.03.17 | ₩50,384 | ₩51,001 | ₩50,263 | ₩50,639 | +0.51% | 1.8만 |
|---|
| 2026.03.16 | ₩49,834 | ₩50,361 | ₩49,646 | ₩50,136 | +0.61% | 2.8만 |
|---|
| 2026.03.13 | ₩49,445 | ₩50,143 | ₩49,394 | ₩50,022 | +1.17% | 2.6만 |
|---|
| 2026.03.12 | ₩49,258 | ₩50,317 | ₩49,217 | ₩49,848 | +1.20% | 7.6만 |
|---|
| 2026.03.11 | ₩47,608 | ₩48,962 | ₩47,608 | ₩48,962 | +2.85% | 1.8만 |
|---|
| 2026.03.10 | ₩47,957 | ₩48,210 | ₩47,153 | ₩47,450 | -1.06% | 3.1만 |
|---|
| 2026.03.09 | ₩48,694 | ₩49,164 | ₩48,037 | ₩48,209 | -1.00% | 3.8만 |
|---|
| 2026.03.06 | ₩48,949 | ₩49,117 | ₩48,171 | ₩48,417 | -1.09% | 2.8만 |
|---|
| 2026.03.05 | ₩48,600 | ₩48,654 | ₩48,010 | ₩48,332 | -0.55% | 2.3만 |
|---|
| 2026.03.04 | ₩47,541 | ₩47,797 | ₩46,964 | ₩47,797 | +0.54% | 9.8천 |
|---|
| 2026.03.03 | ₩48,520 | ₩48,520 | ₩47,501 | ₩47,930 | -1.22% | 2.6만 |
|---|
| 2026.03.02 | ₩48,024 | ₩48,252 | ₩47,568 | ₩48,232 | +0.43% | 3만 |
|---|
| 2026.02.27 | ₩46,616 | ₩47,273 | ₩46,211 | ₩47,165 | +1.18% | 1.1만 |
|---|
| 2026.02.26 | ₩45,690 | ₩46,642 | ₩45,663 | ₩46,133 | +0.97% | 1.6만 |
|---|
| 2026.02.25 | ₩46,468 | ₩46,468 | ₩45,556 | ₩46,036 | -0.93% | 1.7만 |
|---|
| 2026.02.24 | ₩46,213 | ₩46,347 | ₩45,803 | ₩46,347 | +0.29% | 1.6만 |
|---|
| 2026.02.23 | ₩46,602 | ₩46,991 | ₩46,220 | ₩46,307 | -0.63% | 1.9만 |
|---|
| 2026.02.20 | ₩46,508 | ₩46,508 | ₩45,972 | ₩46,240 | -0.58% | 1.1만 |
|---|
| 2026.02.19 | ₩46,428 | ₩46,951 | ₩46,347 | ₩46,555 | +0.27% | 2.9만 |
|---|
| 2026.02.18 | ₩45,637 | ₩46,012 | ₩45,596 | ₩45,958 | +0.71% | 1.3만 |
|---|
| 2026.02.17 | ₩45,838 | ₩45,905 | ₩44,644 | ₩45,132 | -1.54% | 4.4만 |
|---|
| 2026.02.13 | ₩45,315 | ₩45,878 | ₩45,315 | ₩45,662 | +0.77% | 9.7천 |
|---|
| 2026.02.12 | ₩46,106 | ₩46,374 | ₩45,154 | ₩45,301 | -1.75% | 1.7만 |
|---|
| 2026.02.11 | ₩45,891 | ₩46,388 | ₩45,858 | ₩46,388 | +1.08% | 3.1만 |
|---|
| 2026.02.10 | ₩45,060 | ₩45,209 | ₩44,872 | ₩45,207 | +0.33% | 1.5만 |
|---|
| 2026.02.09 | ₩44,979 | ₩45,301 | ₩44,966 | ₩45,254 | +0.61% | 3.6만 |
|---|
| 2026.02.06 | ₩44,430 | ₩45,214 | ₩44,416 | ₩45,060 | +1.42% | 1.5만 |
|---|
| 2026.02.05 | ₩44,068 | ₩44,309 | ₩43,551 | ₩44,135 | +0.15% | 3.6만 |
|---|
| 2026.02.04 | ₩43,907 | ₩44,805 | ₩43,853 | ₩44,729 | +1.87% | 2.4만 |
|---|
| 2026.02.03 | ₩42,338 | ₩43,598 | ₩42,338 | ₩43,554 | +2.87% | 1.8만 |
|---|
| 2026.02.02 | ₩42,190 | ₩42,512 | ₩42,177 | ₩42,257 | +0.16% | 2.2만 |
|---|
| 2026.01.30 | ₩42,579 | ₩43,256 | ₩42,351 | ₩43,169 | +1.39% | 2.6만 |
|---|
| 2026.01.29 | ₩43,048 | ₩43,585 | ₩42,659 | ₩42,685 | -0.84% | 4.5만 |
|---|
| 2026.01.28 | ₩41,935 | ₩42,163 | ₩41,761 | ₩42,136 | +0.48% | 6.1만 |
|---|
| 2026.01.27 | ₩41,560 | ₩41,801 | ₩41,412 | ₩41,774 | +0.52% | 1.9만 |
|---|
| 2026.01.26 | ₩41,707 | ₩41,707 | ₩41,220 | ₩41,439 | -0.64% | 2.6만 |
|---|
| 2026.01.23 | ₩41,694 | ₩41,935 | ₩41,428 | ₩41,428 | -0.64% | 2만 |
|---|
| 2026.01.22 | ₩41,157 | ₩41,222 | ₩40,970 | ₩41,184 | +0.07% | 1.6만 |
|---|
| 2026.01.21 | ₩41,037 | ₩41,587 | ₩41,037 | ₩41,246 | +0.51% | 2.7만 |
|---|
| 2026.01.20 | ₩40,728 | ₩40,903 | ₩40,275 | ₩40,326 | -0.99% | 2.1만 |
|---|
| 2026.01.16 | ₩40,339 | ₩40,439 | ₩40,272 | ₩40,390 | +0.13% | 1.6만 |
|---|
| 2026.01.15 | ₩40,380 | ₩40,775 | ₩40,313 | ₩40,366 | -0.03% | 3.1만 |
|---|
| 2026.01.14 | ₩40,111 | ₩41,226 | ₩40,111 | ₩40,822 | +1.77% | 2.6만 |
|---|
| 2026.01.13 | ₩39,897 | ₩40,393 | ₩39,588 | ₩39,950 | +0.13% | 3.1만 |
|---|
| 2026.01.12 | ₩39,360 | ₩39,592 | ₩39,320 | ₩39,454 | +0.24% | 2.3만 |
|---|
| 2026.01.09 | ₩39,722 | ₩39,722 | ₩39,461 | ₩39,562 | -0.41% | 1.6만 |
|---|
| 2026.01.08 | ₩38,448 | ₩39,810 | ₩38,448 | ₩39,535 | +2.83% | 1.7만 |
|---|
| 2026.01.07 | ₩38,757 | ₩38,878 | ₩38,274 | ₩38,368 | -1.00% | 1.8만 |
|---|
| 2026.01.06 | ₩39,816 | ₩39,964 | ₩38,730 | ₩38,757 | -2.66% | 3.4만 |
|---|
| 2026.01.05 | ₩40,366 | ₩40,366 | ₩38,931 | ₩39,816 | -1.36% | 4만 |
|---|
| 2026.01.02 | ₩38,167 | ₩39,025 | ₩38,046 | ₩38,945 | +2.04% | 1.7만 |
|---|
| 2025.12.31 | ₩38,542 | ₩38,542 | ₩38,140 | ₩38,261 | -0.73% | 1.6만 |
|---|
| 2025.12.30 | ₩38,475 | ₩38,642 | ₩38,422 | ₩38,542 | +0.17% | 3.8만 |
|---|
| 2025.12.29 | ₩38,060 | ₩38,314 | ₩37,952 | ₩38,174 | +0.30% | 2.8만 |
|---|
| 2025.12.26 | ₩37,845 | ₩37,939 | ₩37,671 | ₩37,798 | -0.12% | 4만 |
|---|
| 2025.12.24 | ₩38,019 | ₩38,117 | ₩37,946 | ₩38,005 | -0.04% | 1.4만 |
|---|
| 2025.12.23 | ₩37,966 | ₩38,157 | ₩37,912 | ₩38,100 | +0.35% | 2.4만 |
|---|
| 2025.12.22 | ₩38,019 | ₩38,090 | ₩37,832 | ₩37,869 | -0.40% | 3.7만 |
|---|
| 2025.12.19 | ₩37,738 | ₩37,838 | ₩37,510 | ₩37,530 | -0.55% | 8.9천 |
|---|
| 2025.12.18 | ₩37,805 | ₩38,033 | ₩37,443 | ₩37,496 | -0.82% | 2.4만 |
|---|
| 2025.12.17 | ₩37,550 | ₩38,220 | ₩37,550 | ₩38,113 | +1.50% | 3.3만 |
|---|
| 2025.12.16 | ₩37,993 | ₩37,993 | ₩37,228 | ₩37,282 | -1.87% | 3.6만 |
|---|
| 2025.12.15 | ₩38,811 | ₩38,811 | ₩38,167 | ₩38,556 | -0.66% | 2.8만 |
|---|
| 2025.12.12 | ₩39,267 | ₩39,381 | ₩38,790 | ₩38,837 | -1.09% | 3.1만 |
|---|
| 2025.12.11 | ₩39,213 | ₩39,441 | ₩39,079 | ₩39,173 | -0.10% | 3.5만 |
|---|
| 2025.12.10 | ₩39,508 | ₩39,910 | ₩39,305 | ₩39,722 | +0.54% | 1.7만 |
|---|
| 2025.12.09 | ₩39,280 | ₩39,655 | ₩39,280 | ₩39,320 | +0.10% | 2.1만 |
|---|
| 2025.12.08 | ₩39,387 | ₩39,580 | ₩39,052 | ₩39,186 | -0.51% | 2.2만 |
|---|
| 2025.12.05 | ₩39,749 | ₩40,276 | ₩39,615 | ₩39,615 | -0.34% | 3.2만 |
|---|
| 2025.12.04 | ₩39,776 | ₩40,018 | ₩39,602 | ₩39,749 | -0.07% | 2.5만 |
|---|
| 2025.12.03 | ₩39,374 | ₩39,822 | ₩39,293 | ₩39,776 | +1.02% | 1.5만 |
|---|
| 2025.12.02 | ₩39,347 | ₩39,347 | ₩38,931 | ₩39,052 | -0.75% | 3만 |
|---|
| 2025.12.01 | ₩39,253 | ₩39,811 | ₩39,253 | ₩39,521 | +0.68% | 1.7만 |
|---|
| 2025.11.28 | ₩38,690 | ₩39,387 | ₩38,690 | ₩39,269 | +1.50% | 7천 |
|---|
| 2025.11.26 | ₩38,314 | ₩38,931 | ₩38,314 | ₩38,730 | +1.09% | 2.7만 |
|---|
| 2025.11.25 | ₩38,355 | ₩38,529 | ₩38,113 | ₩38,376 | +0.06% | 2만 |
|---|
| 2025.11.24 | ₩38,502 | ₩38,690 | ₩38,113 | ₩38,690 | +0.49% | 2.9만 |
|---|
| 2025.11.21 | ₩38,408 | ₩38,811 | ₩38,167 | ₩38,615 | +0.54% | 2.1만 |
|---|
| 2025.11.20 | ₩39,293 | ₩39,669 | ₩38,435 | ₩38,435 | -2.18% | 4만 |
|---|
| 2025.11.19 | ₩38,824 | ₩39,132 | ₩38,623 | ₩39,052 | +0.59% | 3만 |
|---|
| 2025.11.18 | ₩39,025 | ₩39,655 | ₩38,959 | ₩39,562 | +1.37% | 3.4만 |
|---|
| 2025.11.17 | ₩39,776 | ₩39,776 | ₩39,065 | ₩39,138 | -1.60% | 2만 |
|---|
| 2025.11.14 | ₩39,387 | ₩39,937 | ₩39,052 | ₩39,857 | +1.19% | 2.3만 |
|---|
| 2025.11.13 | ₩39,347 | ₩39,602 | ₩39,092 | ₩39,253 | -0.24% | 2.1만 |
|---|
| 2025.11.12 | ₩39,481 | ₩39,481 | ₩39,119 | ₩39,173 | -0.78% | 16.1만 |
|---|
| 2025.11.11 | ₩39,454 | ₩39,937 | ₩39,427 | ₩39,642 | +0.48% | 3.2만 |
|---|
| 2025.11.10 | ₩38,891 | ₩39,169 | ₩38,328 | ₩39,065 | +0.45% | 4만 |
|---|
| 2025.11.07 | ₩38,207 | ₩38,871 | ₩38,207 | ₩38,757 | +1.44% | 1.9만 |
|---|
| 2025.11.06 | ₩37,805 | ₩38,355 | ₩37,805 | ₩38,167 | +0.96% | 3.2만 |
|---|
| 2025.11.05 | ₩37,751 | ₩38,123 | ₩37,724 | ₩37,724 | -0.07% | 1.9만 |
|---|
| 2025.11.04 | ₩37,590 | ₩37,885 | ₩37,295 | ₩37,755 | +0.44% | 5.3만 |
|---|
| 2025.11.03 | ₩37,818 | ₩38,153 | ₩37,671 | ₩38,100 | +0.74% | 2.2만 |
|---|
| 2025.10.31 | ₩37,751 | ₩38,288 | ₩37,751 | ₩38,119 | +0.97% | 1.8만 |
|---|
| 2025.10.30 | ₩37,979 | ₩38,234 | ₩37,724 | ₩37,724 | -0.67% | 4.2만 |
|---|
| 2025.10.29 | ₩37,644 | ₩38,194 | ₩37,644 | ₩38,033 | +1.03% | 2만 |
|---|
| 2025.10.28 | ₩38,127 | ₩38,140 | ₩37,724 | ₩37,724 | -1.06% | 2.7만 |
|---|
| 2025.10.27 | ₩38,355 | ₩38,422 | ₩38,153 | ₩38,341 | -0.03% | 4.4만 |
|---|
| 2025.10.24 | ₩38,609 | ₩38,690 | ₩38,257 | ₩38,257 | -0.91% | 3.1만 |
|---|
| 2025.10.23 | ₩38,408 | ₩38,697 | ₩38,343 | ₩38,569 | +0.42% | 2.9만 |
|---|
| 2025.10.22 | ₩37,550 | ₩37,872 | ₩37,201 | ₩37,711 | +0.43% | 2.4만 |
|---|
| 2025.10.21 | ₩37,483 | ₩37,644 | ₩37,215 | ₩37,389 | -0.25% | 3.9만 |
|---|
| 2025.10.20 | ₩37,295 | ₩37,577 | ₩37,295 | ₩37,537 | +0.65% | 4.3만 |
|---|
| 2025.10.17 | ₩37,228 | ₩37,268 | ₩36,946 | ₩37,121 | -0.29% | 1.4만 |
|---|
| 2025.10.16 | ₩37,376 | ₩37,456 | ₩36,625 | ₩36,853 | -1.40% | 2.5만 |
|---|
| 2025.10.15 | ₩37,604 | ₩37,799 | ₩37,136 | ₩37,389 | -0.57% | 3.6만 |
|---|
| 2025.10.14 | ₩36,853 | ₩37,614 | ₩36,853 | ₩37,376 | +1.42% | 3만 |
|---|
| 2025.10.13 | ₩37,174 | ₩37,456 | ₩37,081 | ₩37,451 | +0.74% | 2.2만 |
|---|
| 2025.10.10 | ₩37,577 | ₩37,791 | ₩36,786 | ₩36,786 | -2.11% | 3.8만 |
|---|