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 | ₩57,119 | ₩57,803 | ₩57,025 | ₩57,068 | -0.09% | 1.5만 |
| 2026.10.08 | ₩56,905 | ₩57,421 | ₩56,838 | ₩57,294 | +0.68% | 1.7만 |
| 2026.10.07 | ₩56,194 | ₩56,422 | ₩55,309 | ₩55,590 | -1.07% | 1.5만 |
| 2026.10.06 | ₩55,134 | ₩55,919 | ₩55,107 | ₩55,691 | +1.01% | 9.3천 |
| 2026.10.05 | ₩54,866 | ₩55,738 | ₩54,625 | ₩55,362 | +0.90% | 2.6만 |
| 2026.10.02 | ₩54,356 | ₩55,054 | ₩54,316 | ₩54,920 | +1.04% | 8.4천 |
| 2026.10.01 | ₩53,579 | ₩54,934 | ₩53,579 | ₩54,934 | +2.53% | 1.5만 |
| 2026.09.30 | ₩54,128 | ₩54,289 | ₩53,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,699 |
| -0.79% |
| 2만 |
| 2026.09.29 | ₩53,096 | ₩53,820 | ₩53,096 | ₩53,579 | +0.91% | 1.9만 |
|---|
| 2026.09.28 | ₩54,330 | ₩54,598 | ₩53,887 | ₩53,981 | -0.64% | 3만 |
|---|
| 2026.09.25 | ₩53,967 | ₩54,383 | ₩53,927 | ₩54,195 | +0.42% | 1.8만 |
|---|
| 2026.09.24 | ₩54,678 | ₩55,449 | ₩54,558 | ₩54,786 | +0.20% | 1.5만 |
|---|
| 2026.09.23 | ₩54,209 | ₩54,859 | ₩54,209 | ₩54,356 | +0.27% | 1.3만 |
|---|
| 2026.09.22 | ₩53,780 | ₩54,678 | ₩53,572 | ₩53,860 | +0.15% | 2.7만 |
|---|
| 2026.09.21 | ₩55,617 | ₩55,617 | ₩54,383 | ₩54,503 | -2.00% | 1.4만 |
|---|
| 2026.09.18 | ₩56,388 | ₩56,475 | ₩56,006 | ₩56,019 | -0.65% | 6.3천 |
|---|
| 2026.09.17 | ₩55,456 | ₩56,475 | ₩55,456 | ₩56,475 | +1.84% | 1.5만 |
|---|
| 2026.09.16 | ₩57,079 | ₩57,173 | ₩55,999 | ₩56,058 | -1.79% | 1만 |
|---|
| 2026.09.15 | ₩57,133 | ₩58,393 | ₩57,133 | ₩58,192 | +1.85% | 1.5만 |
|---|
| 2026.09.14 | ₩57,884 | ₩57,952 | ₩56,382 | ₩56,583 | -2.25% | 2.4만 |
|---|
| 2026.09.11 | ₩56,784 | ₩57,414 | ₩56,717 | ₩56,931 | +0.26% | 1.2만 |
|---|
| 2026.09.10 | ₩57,280 | ₩57,280 | ₩56,314 | ₩56,850 | -0.75% | 1.1만 |
|---|
| 2026.09.09 | ₩56,744 | ₩56,998 | ₩56,489 | ₩56,811 | +0.12% | 1.5만 |
|---|
| 2026.09.08 | ₩56,261 | ₩56,556 | ₩55,832 | ₩56,127 | -0.24% | 1.7만 |
|---|
| 2026.09.04 | ₩55,872 | ₩55,872 | ₩54,933 | ₩55,456 | -0.74% | 6.4천 |
|---|
| 2026.09.03 | ₩56,449 | ₩56,770 | ₩56,140 | ₩56,140 | -0.55% | 7천 |
|---|
| 2026.09.02 | ₩56,073 | ₩56,683 | ₩55,946 | ₩56,466 | +0.70% | 1.5만 |
|---|
| 2026.09.01 | ₩55,912 | ₩56,247 | ₩55,470 | ₩56,207 | +0.53% | 1.5만 |
|---|
| 2026.08.31 | ₩55,134 | ₩55,523 | ₩54,477 | ₩55,148 | +0.02% | 1.7만 |
|---|
| 2026.08.28 | ₩54,075 | ₩54,102 | ₩53,672 | ₩54,088 | +0.02% | 1.2만 |
|---|
| 2026.08.27 | ₩54,008 | ₩54,095 | ₩53,364 | ₩53,847 | -0.30% | 1.7만 |
|---|
| 2026.08.26 | ₩53,538 | ₩54,450 | ₩53,471 | ₩53,847 | +0.58% | 9천 |
|---|
| 2026.08.25 | ₩54,289 | ₩54,450 | ₩53,820 | ₩53,820 | -0.86% | 4.1천 |
|---|
| 2026.08.24 | ₩55,148 | ₩55,496 | ₩54,504 | ₩54,947 | -0.36% | 1.5만 |
|---|
| 2026.08.21 | ₩55,899 | ₩55,899 | ₩55,470 | ₩55,523 | -0.67% | 8천 |
|---|
| 2026.08.20 | ₩55,738 | ₩56,140 | ₩55,309 | ₩55,389 | -0.63% | 2.1만 |
|---|
| 2026.08.19 | ₩55,000 | ₩55,630 | ₩55,000 | ₩55,015 | +0.03% | 2.3만 |
|---|
| 2026.08.18 | ₩54,665 | ₩54,926 | ₩54,470 | ₩54,926 | +0.48% | 2.2만 |
|---|
| 2026.08.17 | ₩53,163 | ₩54,122 | ₩53,163 | ₩54,075 | +1.72% | 1.7만 |
|---|
| 2026.08.14 | ₩52,908 | ₩53,552 | ₩52,814 | ₩53,283 | +0.71% | 1.1만 |
|---|
| 2026.08.13 | ₩52,304 | ₩52,700 | ₩51,969 | ₩52,559 | +0.49% | 7.1천 |
|---|
| 2026.08.12 | ₩52,130 | ₩52,667 | ₩52,063 | ₩52,653 | +1.00% | 8.9천 |
|---|
| 2026.08.11 | ₩52,050 | ₩52,693 | ₩51,795 | ₩52,526 | +0.91% | 3만 |
|---|
| 2026.08.10 | ₩50,387 | ₩51,929 | ₩50,387 | ₩51,929 | +3.06% | 9.4천 |
|---|
| 2026.08.07 | ₩49,327 | ₩49,756 | ₩49,045 | ₩49,421 | +0.19% | 7.9천 |
|---|
| 2026.08.06 | ₩49,609 | ₩49,890 | ₩49,394 | ₩49,834 | +0.45% | 4.9천 |
|---|
| 2026.08.05 | ₩50,387 | ₩50,387 | ₩49,113 | ₩49,153 | -2.45% | 1.4만 |
|---|
| 2026.08.04 | ₩50,212 | ₩50,668 | ₩49,522 | ₩50,507 | +0.59% | 1.5만 |
|---|
| 2026.08.03 | ₩51,017 | ₩51,486 | ₩50,789 | ₩51,044 | +0.05% | 1.3만 |
|---|
| 2026.07.31 | ₩51,299 | ₩51,775 | ₩50,709 | ₩51,701 | +0.78% | 1.2만 |
|---|
| 2026.07.30 | ₩50,588 | ₩51,289 | ₩50,481 | ₩51,289 | +1.39% | 6.6천 |
|---|
| 2026.07.29 | ₩51,030 | ₩51,245 | ₩50,789 | ₩50,963 | -0.13% | 1.2만 |
|---|
| 2026.07.28 | ₩50,467 | ₩50,574 | ₩49,394 | ₩49,605 | -1.71% | 1.1만 |
|---|
| 2026.07.27 | ₩50,628 | ₩50,896 | ₩50,253 | ₩50,279 | -0.69% | 1.4만 |
|---|
| 2026.07.24 | ₩51,258 | ₩52,083 | ₩51,258 | ₩51,433 | +0.34% | 1.1만 |
|---|
| 2026.07.23 | ₩52,197 | ₩52,398 | ₩51,446 | ₩51,473 | -1.39% | 1.6만 |
|---|
| 2026.07.22 | ₩51,392 | ₩51,540 | ₩51,178 | ₩51,331 | -0.12% | 1.2만 |
|---|
| 2026.07.21 | ₩50,185 | ₩50,688 | ₩50,172 | ₩50,688 | +1.00% | 1.9만 |
|---|
| 2026.07.20 | ₩49,421 | ₩50,253 | ₩49,421 | ₩49,877 | +0.92% | 7.7천 |
|---|
| 2026.07.17 | ₩49,622 | ₩49,823 | ₩49,212 | ₩49,625 | +0.01% | 1.2만 |
|---|
| 2026.07.16 | ₩48,362 | ₩49,005 | ₩48,362 | ₩48,750 | +0.80% | 1.2만 |
|---|
| 2026.07.15 | ₩48,603 | ₩48,603 | ₩47,610 | ₩48,201 | -0.83% | 7.1천 |
|---|
| 2026.07.14 | ₩48,791 | ₩48,791 | ₩48,066 | ₩48,529 | -0.54% | 3.7만 |
|---|
| 2026.07.13 | ₩47,463 | ₩48,619 | ₩47,463 | ₩48,406 | +1.99% | 1.3만 |
|---|
| 2026.07.10 | ₩46,739 | ₩46,739 | ₩46,108 | ₩46,672 | -0.14% | 1.4만 |
|---|
| 2026.07.09 | ₩47,074 | ₩47,074 | ₩46,457 | ₩46,457 | -1.31% | 1.1만 |
|---|
| 2026.07.08 | ₩47,020 | ₩47,651 | ₩46,980 | ₩47,222 | +0.43% | 2만 |
|---|
| 2026.07.07 | ₩45,532 | ₩46,500 | ₩45,532 | ₩46,430 | +1.97% | 1.2만 |
|---|
| 2026.07.06 | ₩45,143 | ₩45,398 | ₩45,076 | ₩45,163 | +0.04% | 1.7만 |
|---|
| 2026.07.02 | ₩44,727 | ₩45,666 | ₩44,727 | ₩45,277 | +1.23% | 1.2만 |
|---|
| 2026.07.01 | ₩44,982 | ₩45,331 | ₩44,700 | ₩44,848 | -0.30% | 1.9만 |
|---|
| 2026.06.30 | ₩45,733 | ₩45,733 | ₩44,926 | ₩44,926 | -1.77% | 1.9만 |
|---|
| 2026.06.29 | ₩45,666 | ₩45,760 | ₩45,200 | ₩45,277 | -0.85% | 1.3만 |
|---|
| 2026.06.26 | ₩45,693 | ₩45,867 | ₩45,465 | ₩45,572 | -0.26% | 7.1천 |
|---|
| 2026.06.25 | ₩45,129 | ₩45,894 | ₩44,982 | ₩45,733 | +1.34% | 1.2만 |
|---|
| 2026.06.24 | ₩45,089 | ₩45,666 | ₩45,009 | ₩45,482 | +0.87% | 8.3천 |
|---|
| 2026.06.23 | ₩45,988 | ₩46,323 | ₩45,887 | ₩46,202 | +0.47% | 8.5천 |
|---|
| 2026.06.22 | ₩45,331 | ₩46,001 | ₩45,183 | ₩45,931 | +1.33% | 1.9만 |
|---|
| 2026.06.18 | ₩45,599 | ₩45,599 | ₩44,995 | ₩45,304 | -0.65% | 2.5만 |
|---|
| 2026.06.17 | ₩46,350 | ₩46,698 | ₩46,061 | ₩46,119 | -0.50% | 1.9만 |
|---|
| 2026.06.16 | ₩46,256 | ₩46,631 | ₩46,256 | ₩46,631 | +0.81% | 2.8만 |
|---|
| 2026.06.15 | ₩46,511 | ₩47,116 | ₩46,256 | ₩46,739 | +0.49% | 4.4만 |
|---|
| 2026.06.12 | ₩47,678 | ₩49,059 | ₩47,678 | ₩48,536 | +1.80% | 1.8만 |
|---|
| 2026.06.11 | ₩49,662 | ₩49,662 | ₩48,104 | ₩48,104 | -3.14% | 1.3만 |
|---|
| 2026.06.10 | ₩48,898 | ₩50,092 | ₩48,898 | ₩49,327 | +0.88% | 9.3천 |
|---|
| 2026.06.09 | ₩49,032 | ₩49,146 | ₩48,040 | ₩48,308 | -1.48% | 1.3만 |
|---|
| 2026.06.08 | ₩49,408 | ₩49,857 | ₩49,220 | ₩49,354 | -0.11% | 1.6만 |
|---|
| 2026.06.05 | ₩49,448 | ₩49,508 | ₩48,858 | ₩48,858 | -1.19% | 3.7천 |
|---|
| 2026.06.04 | ₩49,421 | ₩50,046 | ₩49,421 | ₩49,743 | +0.65% | 1.5만 |
|---|
| 2026.06.03 | ₩49,542 | ₩50,427 | ₩49,455 | ₩49,957 | +0.84% | 9.9천 |
|---|
| 2026.06.02 | ₩48,871 | ₩49,410 | ₩48,871 | ₩49,233 | +0.74% | 2.5만 |
|---|
| 2026.06.01 | ₩48,402 | ₩49,287 | ₩48,227 | ₩48,769 | +0.76% | 2.5만 |
|---|
| 2026.05.29 | ₩47,852 | ₩47,946 | ₩47,423 | ₩47,691 | -0.34% | 1.7만 |
|---|
| 2026.05.28 | ₩48,335 | ₩48,616 | ₩47,999 | ₩48,120 | -0.44% | 1.1만 |
|---|
| 2026.05.27 | ₩47,530 | ₩48,308 | ₩47,248 | ₩47,973 | +0.93% | 1.2만 |
|---|
| 2026.05.26 | ₩49,354 | ₩49,904 | ₩48,482 | ₩48,482 | -1.77% | 1.5만 |
|---|
| 2026.05.22 | ₩49,609 | ₩50,118 | ₩49,609 | ₩50,105 | +1.00% | 6.6천 |
|---|
| 2026.05.21 | ₩50,950 | ₩50,950 | ₩49,515 | ₩49,847 | -2.16% | 2.2만 |
|---|
| 2026.05.20 | ₩51,781 | ₩51,902 | ₩50,507 | ₩50,625 | -2.23% | 1.3만 |
|---|
| 2026.05.19 | ₩51,419 | ₩52,130 | ₩51,097 | ₩51,995 | +1.12% | 1.7만 |
|---|
| 2026.05.18 | ₩50,118 | ₩51,325 | ₩49,750 | ₩51,198 | +2.15% | 1.2만 |
|---|
| 2026.05.15 | ₩49,609 | ₩50,303 | ₩49,528 | ₩50,303 | +1.40% | 1.2만 |
|---|
| 2026.05.14 | ₩48,791 | ₩49,056 | ₩48,576 | ₩48,942 | +0.31% | 5.9천 |
|---|
| 2026.05.13 | ₩48,777 | ₩48,777 | ₩48,154 | ₩48,693 | -0.17% | 1만 |
|---|
| 2026.05.12 | ₩48,844 | ₩48,973 | ₩48,482 | ₩48,804 | -0.08% | 1.1만 |
|---|
| 2026.05.11 | ₩48,120 | ₩48,569 | ₩48,017 | ₩48,535 | +0.86% | 1.7만 |
|---|
| 2026.05.08 | ₩47,302 | ₩47,745 | ₩47,248 | ₩47,286 | -0.03% | 1.3만 |
|---|
| 2026.05.07 | ₩47,275 | ₩47,758 | ₩46,873 | ₩47,557 | +0.60% | 2.5만 |
|---|
| 2026.05.06 | ₩48,965 | ₩49,287 | ₩48,282 | ₩48,522 | -0.90% | 5.7만 |
|---|
| 2026.05.05 | ₩50,615 | ₩51,164 | ₩50,548 | ₩50,982 | +0.73% | 1.9만 |
|---|
| 2026.05.04 | ₩50,185 | ₩50,963 | ₩49,790 | ₩50,882 | +1.39% | 1.7만 |
|---|
| 2026.05.01 | ₩50,695 | ₩50,695 | ₩49,676 | ₩50,172 | -1.03% | 1.8만 |
|---|
| 2026.04.30 | ₩49,837 | ₩50,950 | ₩49,837 | ₩50,936 | +2.21% | 7.2천 |
|---|
| 2026.04.29 | ₩49,636 | ₩50,534 | ₩49,636 | ₩50,497 | +1.73% | 1.8만 |
|---|
| 2026.04.28 | ₩49,180 | ₩49,441 | ₩48,938 | ₩49,138 | -0.08% | 2.1만 |
|---|
| 2026.04.27 | ₩48,643 | ₩49,005 | ₩48,227 | ₩48,445 | -0.41% | 3.3만 |
|---|
| 2026.04.24 | ₩48,388 | ₩48,388 | ₩47,785 | ₩48,231 | -0.32% | 7.1천 |
|---|
| 2026.04.23 | ₩48,630 | ₩48,750 | ₩48,160 | ₩48,678 | +0.10% | 1.7만 |
|---|
| 2026.04.22 | ₩48,227 | ₩48,402 | ₩48,040 | ₩48,273 | +0.09% | 2.7만 |
|---|
| 2026.04.21 | ₩47,128 | ₩47,852 | ₩46,846 | ₩47,816 | +1.46% | 1.2만 |
|---|
| 2026.04.20 | ₩46,886 | ₩47,329 | ₩46,745 | ₩46,980 | +0.20% | 2.7만 |
|---|
| 2026.04.17 | ₩46,216 | ₩46,806 | ₩45,237 | ₩46,790 | +1.24% | 7.8만 |
|---|
| 2026.04.16 | ₩47,919 | ₩48,616 | ₩47,919 | ₩48,482 | +1.18% | 2만 |
|---|
| 2026.04.15 | ₩47,530 | ₩47,930 | ₩47,061 | ₩47,584 | +0.11% | 2.4만 |
|---|
| 2026.04.14 | ₩48,227 | ₩48,227 | ₩47,396 | ₩47,718 | -1.06% | 9.7만 |
|---|
| 2026.04.13 | ₩49,126 | ₩49,314 | ₩48,496 | ₩48,915 | -0.43% | 3.1만 |
|---|
| 2026.04.10 | ₩48,737 | ₩48,844 | ₩48,080 | ₩48,683 | -0.11% | 2.9만 |
|---|
| 2026.04.09 | ₩49,984 | ₩50,380 | ₩48,658 | ₩48,925 | -2.12% | 4.3만 |
|---|
| 2026.04.08 | ₩48,804 | ₩49,790 | ₩48,227 | ₩49,783 | +2.01% | 7.3만 |
|---|
| 2026.04.07 | ₩51,795 | ₩52,452 | ₩51,795 | ₩51,895 | +0.19% | 2.1만 |
|---|
| 2026.04.06 | ₩51,178 | ₩51,620 | ₩50,963 | ₩51,620 | +0.86% | 3.2만 |
|---|
| 2026.04.02 | ₩52,090 | ₩52,734 | ₩51,037 | ₩51,234 | -1.64% | 3.1만 |
|---|
| 2026.04.01 | ₩52,009 | ₩52,398 | ₩50,373 | ₩50,843 | -2.24% | 17.9만 |
|---|
| 2026.03.31 | ₩54,437 | ₩54,437 | ₩51,996 | ₩52,943 | -2.74% | 5.2만 |
|---|
| 2026.03.30 | ₩54,812 | ₩55,020 | ₩53,686 | ₩53,847 | -1.76% | 5.2만 |
|---|
| 2026.03.27 | ₩53,739 | ₩54,772 | ₩53,739 | ₩54,650 | +1.69% | 6만 |
|---|
| 2026.03.26 | ₩53,190 | ₩53,941 | ₩52,988 | ₩53,725 | +1.01% | 3.8만 |
|---|
| 2026.03.25 | ₩52,506 | ₩52,928 | ₩52,412 | ₩52,711 | +0.39% | 2.1만 |
|---|
| 2026.03.24 | ₩51,929 | ₩53,444 | ₩51,929 | ₩52,828 | +1.73% | 3.7만 |
|---|
| 2026.03.23 | ₩50,628 | ₩52,050 | ₩50,628 | ₩51,741 | +2.20% | 3.5만 |
|---|
| 2026.03.20 | ₩51,647 | ₩52,190 | ₩51,493 | ₩51,493 | -0.30% | 3.4만 |
|---|
| 2026.03.19 | ₩51,151 | ₩51,835 | ₩51,044 | ₩51,390 | +0.47% | 2.9만 |
|---|
| 2026.03.18 | ₩50,910 | ₩51,071 | ₩50,709 | ₩50,869 | -0.08% | 2만 |
|---|
| 2026.03.17 | ₩50,387 | ₩51,004 | ₩50,266 | ₩50,641 | +0.51% | 1.8만 |
|---|
| 2026.03.16 | ₩49,837 | ₩50,364 | ₩49,649 | ₩50,139 | +0.61% | 2.8만 |
|---|
| 2026.03.13 | ₩49,448 | ₩50,145 | ₩49,397 | ₩50,025 | +1.17% | 2.6만 |
|---|
| 2026.03.12 | ₩49,260 | ₩50,320 | ₩49,220 | ₩49,850 | +1.20% | 7.6만 |
|---|
| 2026.03.11 | ₩47,610 | ₩48,965 | ₩47,610 | ₩48,965 | +2.85% | 1.8만 |
|---|
| 2026.03.10 | ₩47,959 | ₩48,213 | ₩47,156 | ₩47,452 | -1.06% | 3.1만 |
|---|
| 2026.03.09 | ₩48,697 | ₩49,166 | ₩48,040 | ₩48,211 | -1.00% | 3.8만 |
|---|
| 2026.03.06 | ₩48,952 | ₩49,119 | ₩48,174 | ₩48,419 | -1.09% | 2.8만 |
|---|
| 2026.03.05 | ₩48,603 | ₩48,657 | ₩48,013 | ₩48,335 | -0.55% | 2.3만 |
|---|
| 2026.03.04 | ₩47,543 | ₩47,800 | ₩46,967 | ₩47,800 | +0.54% | 9.8천 |
|---|
| 2026.03.03 | ₩48,522 | ₩48,522 | ₩47,503 | ₩47,932 | -1.22% | 2.6만 |
|---|
| 2026.03.02 | ₩48,026 | ₩48,254 | ₩47,570 | ₩48,234 | +0.43% | 3만 |
|---|
| 2026.02.27 | ₩46,618 | ₩47,275 | ₩46,213 | ₩47,168 | +1.18% | 1.1만 |
|---|
| 2026.02.26 | ₩45,693 | ₩46,645 | ₩45,666 | ₩46,135 | +0.97% | 1.6만 |
|---|
| 2026.02.25 | ₩46,471 | ₩46,471 | ₩45,559 | ₩46,039 | -0.93% | 1.7만 |
|---|
| 2026.02.24 | ₩46,216 | ₩46,350 | ₩45,805 | ₩46,350 | +0.29% | 1.6만 |
|---|
| 2026.02.23 | ₩46,605 | ₩46,994 | ₩46,222 | ₩46,310 | -0.63% | 1.9만 |
|---|
| 2026.02.20 | ₩46,511 | ₩46,511 | ₩45,974 | ₩46,243 | -0.58% | 1.1만 |
|---|
| 2026.02.19 | ₩46,430 | ₩46,953 | ₩46,350 | ₩46,558 | +0.27% | 2.9만 |
|---|
| 2026.02.18 | ₩45,639 | ₩46,015 | ₩45,599 | ₩45,961 | +0.71% | 1.3만 |
|---|
| 2026.02.17 | ₩45,840 | ₩45,907 | ₩44,647 | ₩45,135 | -1.54% | 4.4만 |
|---|
| 2026.02.13 | ₩45,317 | ₩45,880 | ₩45,317 | ₩45,664 | +0.77% | 9.7천 |
|---|
| 2026.02.12 | ₩46,108 | ₩46,377 | ₩45,156 | ₩45,304 | -1.75% | 1.7만 |
|---|
| 2026.02.11 | ₩45,894 | ₩46,390 | ₩45,860 | ₩46,390 | +1.08% | 3.1만 |
|---|
| 2026.02.10 | ₩45,062 | ₩45,211 | ₩44,875 | ₩45,210 | +0.33% | 1.5만 |
|---|
| 2026.02.09 | ₩44,982 | ₩45,304 | ₩44,968 | ₩45,257 | +0.61% | 3.6만 |
|---|
| 2026.02.06 | ₩44,432 | ₩45,217 | ₩44,419 | ₩45,062 | +1.42% | 1.5만 |
|---|
| 2026.02.05 | ₩44,070 | ₩44,311 | ₩43,554 | ₩44,137 | +0.15% | 3.6만 |
|---|
| 2026.02.04 | ₩43,909 | ₩44,807 | ₩43,855 | ₩44,731 | +1.87% | 2.4만 |
|---|
| 2026.02.03 | ₩42,340 | ₩43,600 | ₩42,340 | ₩43,556 | +2.87% | 1.8만 |
|---|
| 2026.02.02 | ₩42,192 | ₩42,514 | ₩42,179 | ₩42,259 | +0.16% | 2.2만 |
|---|
| 2026.01.30 | ₩42,581 | ₩43,258 | ₩42,353 | ₩43,171 | +1.39% | 2.6만 |
|---|
| 2026.01.29 | ₩43,051 | ₩43,587 | ₩42,662 | ₩42,687 | -0.84% | 4.5만 |
|---|
| 2026.01.28 | ₩41,937 | ₩42,165 | ₩41,763 | ₩42,139 | +0.48% | 6.1만 |
|---|
| 2026.01.27 | ₩41,562 | ₩41,803 | ₩41,414 | ₩41,777 | +0.52% | 1.9만 |
|---|
| 2026.01.26 | ₩41,709 | ₩41,709 | ₩41,223 | ₩41,441 | -0.64% | 2.6만 |
|---|
| 2026.01.23 | ₩41,696 | ₩41,937 | ₩41,430 | ₩41,430 | -0.64% | 2만 |
|---|
| 2026.01.22 | ₩41,160 | ₩41,224 | ₩40,972 | ₩41,186 | +0.07% | 1.6만 |
|---|
| 2026.01.21 | ₩41,039 | ₩41,589 | ₩41,039 | ₩41,248 | +0.51% | 2.7만 |
|---|
| 2026.01.20 | ₩40,730 | ₩40,905 | ₩40,277 | ₩40,328 | -0.99% | 2.1만 |
|---|
| 2026.01.16 | ₩40,341 | ₩40,441 | ₩40,274 | ₩40,392 | +0.13% | 1.6만 |
|---|
| 2026.01.15 | ₩40,382 | ₩40,777 | ₩40,315 | ₩40,368 | -0.03% | 3.1만 |
|---|
| 2026.01.14 | ₩40,113 | ₩41,228 | ₩40,113 | ₩40,824 | +1.77% | 2.6만 |
|---|
| 2026.01.13 | ₩39,899 | ₩40,395 | ₩39,590 | ₩39,953 | +0.13% | 3.1만 |
|---|
| 2026.01.12 | ₩39,362 | ₩39,594 | ₩39,322 | ₩39,456 | +0.24% | 2.3만 |
|---|
| 2026.01.09 | ₩39,725 | ₩39,725 | ₩39,463 | ₩39,564 | -0.41% | 1.6만 |
|---|
| 2026.01.08 | ₩38,450 | ₩39,812 | ₩38,450 | ₩39,537 | +2.83% | 1.7만 |
|---|
| 2026.01.07 | ₩38,759 | ₩38,880 | ₩38,276 | ₩38,370 | -1.00% | 1.8만 |
|---|
| 2026.01.06 | ₩39,818 | ₩39,966 | ₩38,732 | ₩38,759 | -2.66% | 3.4만 |
|---|
| 2026.01.05 | ₩40,368 | ₩40,368 | ₩38,933 | ₩39,818 | -1.36% | 4만 |
|---|
| 2026.01.02 | ₩38,169 | ₩39,027 | ₩38,048 | ₩38,947 | +2.04% | 1.7만 |
|---|
| 2025.12.31 | ₩38,544 | ₩38,544 | ₩38,142 | ₩38,263 | -0.73% | 1.6만 |
|---|
| 2025.12.30 | ₩38,477 | ₩38,644 | ₩38,424 | ₩38,544 | +0.17% | 3.8만 |
|---|
| 2025.12.29 | ₩38,062 | ₩38,316 | ₩37,954 | ₩38,176 | +0.30% | 2.8만 |
|---|
| 2025.12.26 | ₩37,847 | ₩37,941 | ₩37,673 | ₩37,800 | -0.12% | 4만 |
|---|
| 2025.12.24 | ₩38,021 | ₩38,119 | ₩37,948 | ₩38,007 | -0.04% | 1.4만 |
|---|
| 2025.12.23 | ₩37,968 | ₩38,159 | ₩37,914 | ₩38,102 | +0.35% | 2.4만 |
|---|
| 2025.12.22 | ₩38,021 | ₩38,092 | ₩37,834 | ₩37,871 | -0.40% | 3.7만 |
|---|
| 2025.12.19 | ₩37,740 | ₩37,840 | ₩37,512 | ₩37,532 | -0.55% | 8.9천 |
|---|
| 2025.12.18 | ₩37,807 | ₩38,035 | ₩37,445 | ₩37,498 | -0.82% | 2.4만 |
|---|
| 2025.12.17 | ₩37,552 | ₩38,222 | ₩37,552 | ₩38,115 | +1.50% | 3.3만 |
|---|
| 2025.12.16 | ₩37,994 | ₩37,994 | ₩37,230 | ₩37,284 | -1.87% | 3.6만 |
|---|
| 2025.12.15 | ₩38,813 | ₩38,813 | ₩38,169 | ₩38,558 | -0.66% | 2.8만 |
|---|
| 2025.12.12 | ₩39,269 | ₩39,383 | ₩38,792 | ₩38,839 | -1.09% | 3.1만 |
|---|
| 2025.12.11 | ₩39,215 | ₩39,443 | ₩39,081 | ₩39,175 | -0.10% | 3.5만 |
|---|
| 2025.12.10 | ₩39,510 | ₩39,912 | ₩39,307 | ₩39,725 | +0.54% | 1.7만 |
|---|
| 2025.12.09 | ₩39,282 | ₩39,658 | ₩39,282 | ₩39,322 | +0.10% | 2.1만 |
|---|
| 2025.12.08 | ₩39,389 | ₩39,582 | ₩39,054 | ₩39,188 | -0.51% | 2.2만 |
|---|
| 2025.12.05 | ₩39,751 | ₩40,278 | ₩39,617 | ₩39,617 | -0.34% | 3.2만 |
|---|
| 2025.12.04 | ₩39,778 | ₩40,020 | ₩39,604 | ₩39,751 | -0.07% | 2.5만 |
|---|
| 2025.12.03 | ₩39,376 | ₩39,824 | ₩39,295 | ₩39,778 | +1.02% | 1.5만 |
|---|
| 2025.12.02 | ₩39,349 | ₩39,349 | ₩38,933 | ₩39,054 | -0.75% | 3만 |
|---|
| 2025.12.01 | ₩39,255 | ₩39,813 | ₩39,255 | ₩39,523 | +0.68% | 1.7만 |
|---|
| 2025.11.28 | ₩38,692 | ₩39,389 | ₩38,692 | ₩39,271 | +1.50% | 7천 |
|---|
| 2025.11.26 | ₩38,316 | ₩38,933 | ₩38,316 | ₩38,732 | +1.09% | 2.7만 |
|---|
| 2025.11.25 | ₩38,357 | ₩38,531 | ₩38,115 | ₩38,378 | +0.06% | 2만 |
|---|
| 2025.11.24 | ₩38,504 | ₩38,692 | ₩38,115 | ₩38,692 | +0.49% | 2.9만 |
|---|
| 2025.11.21 | ₩38,410 | ₩38,813 | ₩38,169 | ₩38,617 | +0.54% | 2.1만 |
|---|
| 2025.11.20 | ₩39,295 | ₩39,671 | ₩38,437 | ₩38,437 | -2.18% | 4만 |
|---|
| 2025.11.19 | ₩38,826 | ₩39,134 | ₩38,625 | ₩39,054 | +0.59% | 3만 |
|---|
| 2025.11.18 | ₩39,027 | ₩39,658 | ₩38,961 | ₩39,564 | +1.37% | 3.4만 |
|---|
| 2025.11.17 | ₩39,778 | ₩39,778 | ₩39,067 | ₩39,140 | -1.60% | 2만 |
|---|
| 2025.11.14 | ₩39,389 | ₩39,939 | ₩39,054 | ₩39,859 | +1.19% | 2.3만 |
|---|
| 2025.11.13 | ₩39,349 | ₩39,604 | ₩39,094 | ₩39,255 | -0.24% | 2.1만 |
|---|
| 2025.11.12 | ₩39,483 | ₩39,483 | ₩39,121 | ₩39,175 | -0.78% | 16.1만 |
|---|
| 2025.11.11 | ₩39,456 | ₩39,939 | ₩39,430 | ₩39,644 | +0.48% | 3.2만 |
|---|
| 2025.11.10 | ₩38,893 | ₩39,171 | ₩38,330 | ₩39,067 | +0.45% | 4만 |
|---|
| 2025.11.07 | ₩38,209 | ₩38,873 | ₩38,209 | ₩38,759 | +1.44% | 1.9만 |
|---|
| 2025.11.06 | ₩37,807 | ₩38,357 | ₩37,807 | ₩38,169 | +0.96% | 3.2만 |
|---|
| 2025.11.05 | ₩37,753 | ₩38,125 | ₩37,726 | ₩37,726 | -0.07% | 1.9만 |
|---|
| 2025.11.04 | ₩37,592 | ₩37,887 | ₩37,297 | ₩37,757 | +0.44% | 5.3만 |
|---|
| 2025.11.03 | ₩37,820 | ₩38,155 | ₩37,673 | ₩38,102 | +0.74% | 2.2만 |
|---|
| 2025.10.31 | ₩37,753 | ₩38,290 | ₩37,753 | ₩38,121 | +0.97% | 1.8만 |
|---|
| 2025.10.30 | ₩37,981 | ₩38,236 | ₩37,726 | ₩37,726 | -0.67% | 4.2만 |
|---|
| 2025.10.29 | ₩37,646 | ₩38,196 | ₩37,646 | ₩38,035 | +1.03% | 2만 |
|---|
| 2025.10.28 | ₩38,129 | ₩38,142 | ₩37,726 | ₩37,726 | -1.06% | 2.7만 |
|---|
| 2025.10.27 | ₩38,357 | ₩38,424 | ₩38,155 | ₩38,343 | -0.03% | 4.4만 |
|---|
| 2025.10.24 | ₩38,611 | ₩38,692 | ₩38,259 | ₩38,259 | -0.91% | 3.1만 |
|---|
| 2025.10.23 | ₩38,410 | ₩38,699 | ₩38,345 | ₩38,571 | +0.42% | 2.9만 |
|---|
| 2025.10.22 | ₩37,552 | ₩37,874 | ₩37,203 | ₩37,713 | +0.43% | 2.4만 |
|---|
| 2025.10.21 | ₩37,485 | ₩37,646 | ₩37,217 | ₩37,391 | -0.25% | 3.9만 |
|---|
| 2025.10.20 | ₩37,297 | ₩37,579 | ₩37,297 | ₩37,539 | +0.65% | 4.3만 |
|---|
| 2025.10.17 | ₩37,230 | ₩37,270 | ₩36,948 | ₩37,123 | -0.29% | 1.4만 |
|---|
| 2025.10.16 | ₩37,378 | ₩37,458 | ₩36,627 | ₩36,855 | -1.40% | 2.5만 |
|---|
| 2025.10.15 | ₩37,606 | ₩37,801 | ₩37,138 | ₩37,391 | -0.57% | 3.6만 |
|---|
| 2025.10.14 | ₩36,855 | ₩37,616 | ₩36,855 | ₩37,378 | +1.42% | 3만 |
|---|
| 2025.10.13 | ₩37,176 | ₩37,458 | ₩37,083 | ₩37,453 | +0.74% | 2.2만 |
|---|
| 2025.10.10 | ₩37,579 | ₩37,793 | ₩36,787 | ₩36,787 | -2.11% | 3.8만 |
|---|