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 | ₩57,071 | ₩57,755 | ₩56,978 | ₩57,021 | -0.09% | 1.5만 |
| 2026.10.08 | ₩56,857 | ₩57,373 | ₩56,790 | ₩57,246 | +0.68% | 1.7만 |
| 2026.10.07 | ₩56,147 | ₩56,375 | ₩55,262 | ₩55,544 | -1.07% | 1.5만 |
| 2026.10.06 | ₩55,088 | ₩55,872 | ₩55,061 | ₩55,644 | +1.01% | 9.3천 |
| 2026.10.05 | ₩54,820 | ₩55,691 | ₩54,579 | ₩55,316 | +0.90% | 2.6만 |
| 2026.10.02 | ₩54,311 | ₩55,008 | ₩54,271 | ₩54,874 | +1.04% | 8.4천 |
| 2026.10.01 | ₩53,534 | ₩54,889 | ₩53,534 | ₩54,889 | +2.53% | 1.5만 |
| 2026.09.30 | ₩54,083 | ₩54,244 | ₩53,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,654 |
| -0.79% |
| 2만 |
| 2026.09.29 | ₩53,051 | ₩53,775 | ₩53,051 | ₩53,534 | +0.91% | 1.9만 |
|---|
| 2026.09.28 | ₩54,284 | ₩54,552 | ₩53,842 | ₩53,936 | -0.64% | 3만 |
|---|
| 2026.09.25 | ₩53,922 | ₩54,338 | ₩53,882 | ₩54,150 | +0.42% | 1.8만 |
|---|
| 2026.09.24 | ₩54,633 | ₩55,403 | ₩54,512 | ₩54,740 | +0.20% | 1.5만 |
|---|
| 2026.09.23 | ₩54,164 | ₩54,814 | ₩54,164 | ₩54,311 | +0.27% | 1.3만 |
|---|
| 2026.09.22 | ₩53,735 | ₩54,633 | ₩53,527 | ₩53,815 | +0.15% | 2.7만 |
|---|
| 2026.09.21 | ₩55,571 | ₩55,571 | ₩54,338 | ₩54,457 | -2.00% | 1.4만 |
|---|
| 2026.09.18 | ₩56,341 | ₩56,428 | ₩55,959 | ₩55,973 | -0.65% | 6.3천 |
|---|
| 2026.09.17 | ₩55,410 | ₩56,428 | ₩55,410 | ₩56,428 | +1.84% | 1.5만 |
|---|
| 2026.09.16 | ₩57,031 | ₩57,125 | ₩55,953 | ₩56,011 | -1.79% | 1만 |
|---|
| 2026.09.15 | ₩57,085 | ₩58,344 | ₩57,085 | ₩58,143 | +1.85% | 1.5만 |
|---|
| 2026.09.14 | ₩57,835 | ₩57,904 | ₩56,334 | ₩56,535 | -2.25% | 2.4만 |
|---|
| 2026.09.11 | ₩56,736 | ₩57,366 | ₩56,669 | ₩56,884 | +0.26% | 1.2만 |
|---|
| 2026.09.10 | ₩57,232 | ₩57,232 | ₩56,267 | ₩56,802 | -0.75% | 1.1만 |
|---|
| 2026.09.09 | ₩56,696 | ₩56,951 | ₩56,442 | ₩56,763 | +0.12% | 1.5만 |
|---|
| 2026.09.08 | ₩56,214 | ₩56,509 | ₩55,785 | ₩56,080 | -0.24% | 1.7만 |
|---|
| 2026.09.04 | ₩55,825 | ₩55,825 | ₩54,887 | ₩55,410 | -0.74% | 6.4천 |
|---|
| 2026.09.03 | ₩56,401 | ₩56,723 | ₩56,093 | ₩56,093 | -0.55% | 7천 |
|---|
| 2026.09.02 | ₩56,026 | ₩56,636 | ₩55,899 | ₩56,419 | +0.70% | 1.5만 |
|---|
| 2026.09.01 | ₩55,865 | ₩56,200 | ₩55,423 | ₩56,160 | +0.53% | 1.5만 |
|---|
| 2026.08.31 | ₩55,088 | ₩55,477 | ₩54,432 | ₩55,102 | +0.02% | 1.7만 |
|---|
| 2026.08.28 | ₩54,030 | ₩54,056 | ₩53,628 | ₩54,043 | +0.02% | 1.2만 |
|---|
| 2026.08.27 | ₩53,963 | ₩54,050 | ₩53,319 | ₩53,802 | -0.30% | 1.7만 |
|---|
| 2026.08.26 | ₩53,494 | ₩54,405 | ₩53,427 | ₩53,802 | +0.58% | 9천 |
|---|
| 2026.08.25 | ₩54,244 | ₩54,405 | ₩53,775 | ₩53,775 | -0.86% | 4.1천 |
|---|
| 2026.08.24 | ₩55,102 | ₩55,450 | ₩54,458 | ₩54,901 | -0.36% | 1.5만 |
|---|
| 2026.08.21 | ₩55,852 | ₩55,852 | ₩55,423 | ₩55,477 | -0.67% | 8천 |
|---|
| 2026.08.20 | ₩55,691 | ₩56,093 | ₩55,262 | ₩55,343 | -0.63% | 2.1만 |
|---|
| 2026.08.19 | ₩54,954 | ₩55,584 | ₩54,954 | ₩54,969 | +0.03% | 2.3만 |
|---|
| 2026.08.18 | ₩54,619 | ₩54,881 | ₩54,425 | ₩54,881 | +0.48% | 2.2만 |
|---|
| 2026.08.17 | ₩53,118 | ₩54,077 | ₩53,118 | ₩54,030 | +1.72% | 1.7만 |
|---|
| 2026.08.14 | ₩52,864 | ₩53,507 | ₩52,770 | ₩53,239 | +0.71% | 1.1만 |
|---|
| 2026.08.13 | ₩52,261 | ₩52,656 | ₩51,926 | ₩52,515 | +0.49% | 7.1천 |
|---|
| 2026.08.12 | ₩52,087 | ₩52,623 | ₩52,020 | ₩52,609 | +1.00% | 8.9천 |
|---|
| 2026.08.11 | ₩52,006 | ₩52,649 | ₩51,752 | ₩52,482 | +0.91% | 3만 |
|---|
| 2026.08.10 | ₩50,345 | ₩51,886 | ₩50,345 | ₩51,886 | +3.06% | 9.4천 |
|---|
| 2026.08.07 | ₩49,286 | ₩49,715 | ₩49,005 | ₩49,380 | +0.19% | 7.9천 |
|---|
| 2026.08.06 | ₩49,567 | ₩49,849 | ₩49,353 | ₩49,792 | +0.45% | 4.9천 |
|---|
| 2026.08.05 | ₩50,345 | ₩50,345 | ₩49,072 | ₩49,112 | -2.45% | 1.4만 |
|---|
| 2026.08.04 | ₩50,170 | ₩50,626 | ₩49,480 | ₩50,465 | +0.59% | 1.5만 |
|---|
| 2026.08.03 | ₩50,974 | ₩51,443 | ₩50,747 | ₩51,001 | +0.05% | 1.3만 |
|---|
| 2026.07.31 | ₩51,256 | ₩51,731 | ₩50,666 | ₩51,658 | +0.78% | 1.2만 |
|---|
| 2026.07.30 | ₩50,546 | ₩51,246 | ₩50,438 | ₩51,246 | +1.39% | 6.6천 |
|---|
| 2026.07.29 | ₩50,988 | ₩51,202 | ₩50,747 | ₩50,921 | -0.13% | 1.2만 |
|---|
| 2026.07.28 | ₩50,425 | ₩50,532 | ₩49,353 | ₩49,563 | -1.71% | 1.1만 |
|---|
| 2026.07.27 | ₩50,586 | ₩50,854 | ₩50,211 | ₩50,237 | -0.69% | 1.4만 |
|---|
| 2026.07.24 | ₩51,216 | ₩52,040 | ₩51,216 | ₩51,390 | +0.34% | 1.1만 |
|---|
| 2026.07.23 | ₩52,154 | ₩52,355 | ₩51,403 | ₩51,430 | -1.39% | 1.6만 |
|---|
| 2026.07.22 | ₩51,350 | ₩51,497 | ₩51,135 | ₩51,288 | -0.12% | 1.2만 |
|---|
| 2026.07.21 | ₩50,144 | ₩50,646 | ₩50,130 | ₩50,646 | +1.00% | 1.9만 |
|---|
| 2026.07.20 | ₩49,380 | ₩50,211 | ₩49,380 | ₩49,835 | +0.92% | 7.7천 |
|---|
| 2026.07.17 | ₩49,581 | ₩49,782 | ₩49,171 | ₩49,583 | +0.01% | 1.2만 |
|---|
| 2026.07.16 | ₩48,321 | ₩48,964 | ₩48,321 | ₩48,710 | +0.80% | 1.2만 |
|---|
| 2026.07.15 | ₩48,562 | ₩48,562 | ₩47,571 | ₩48,160 | -0.83% | 7.1천 |
|---|
| 2026.07.14 | ₩48,750 | ₩48,750 | ₩48,026 | ₩48,489 | -0.54% | 3.7만 |
|---|
| 2026.07.13 | ₩47,423 | ₩48,578 | ₩47,423 | ₩48,365 | +1.99% | 1.3만 |
|---|
| 2026.07.10 | ₩46,700 | ₩46,700 | ₩46,070 | ₩46,633 | -0.14% | 1.4만 |
|---|
| 2026.07.09 | ₩47,035 | ₩47,035 | ₩46,418 | ₩46,418 | -1.31% | 1.1만 |
|---|
| 2026.07.08 | ₩46,981 | ₩47,611 | ₩46,941 | ₩47,182 | +0.43% | 2만 |
|---|
| 2026.07.07 | ₩45,494 | ₩46,461 | ₩45,494 | ₩46,391 | +1.97% | 1.2만 |
|---|
| 2026.07.06 | ₩45,105 | ₩45,360 | ₩45,038 | ₩45,125 | +0.04% | 1.7만 |
|---|
| 2026.07.02 | ₩44,690 | ₩45,628 | ₩44,690 | ₩45,239 | +1.23% | 1.2만 |
|---|
| 2026.07.01 | ₩44,944 | ₩45,293 | ₩44,663 | ₩44,810 | -0.30% | 1.9만 |
|---|
| 2026.06.30 | ₩45,695 | ₩45,695 | ₩44,888 | ₩44,888 | -1.77% | 1.9만 |
|---|
| 2026.06.29 | ₩45,628 | ₩45,721 | ₩45,163 | ₩45,239 | -0.85% | 1.3만 |
|---|
| 2026.06.26 | ₩45,654 | ₩45,829 | ₩45,427 | ₩45,534 | -0.26% | 7.1천 |
|---|
| 2026.06.25 | ₩45,092 | ₩45,855 | ₩44,944 | ₩45,695 | +1.34% | 1.2만 |
|---|
| 2026.06.24 | ₩45,051 | ₩45,628 | ₩44,971 | ₩45,444 | +0.87% | 8.3천 |
|---|
| 2026.06.23 | ₩45,949 | ₩46,284 | ₩45,849 | ₩46,164 | +0.47% | 8.5천 |
|---|
| 2026.06.22 | ₩45,293 | ₩45,963 | ₩45,145 | ₩45,893 | +1.33% | 1.9만 |
|---|
| 2026.06.18 | ₩45,561 | ₩45,561 | ₩44,958 | ₩45,266 | -0.65% | 2.5만 |
|---|
| 2026.06.17 | ₩46,311 | ₩46,659 | ₩46,023 | ₩46,081 | -0.50% | 1.9만 |
|---|
| 2026.06.16 | ₩46,217 | ₩46,592 | ₩46,217 | ₩46,592 | +0.81% | 2.8만 |
|---|
| 2026.06.15 | ₩46,472 | ₩47,076 | ₩46,217 | ₩46,700 | +0.49% | 4.4만 |
|---|
| 2026.06.12 | ₩47,638 | ₩49,018 | ₩47,638 | ₩48,495 | +1.80% | 1.8만 |
|---|
| 2026.06.11 | ₩49,621 | ₩49,621 | ₩48,064 | ₩48,064 | -3.14% | 1.3만 |
|---|
| 2026.06.10 | ₩48,857 | ₩50,050 | ₩48,857 | ₩49,286 | +0.88% | 9.3천 |
|---|
| 2026.06.09 | ₩48,991 | ₩49,105 | ₩48,000 | ₩48,268 | -1.48% | 1.3만 |
|---|
| 2026.06.08 | ₩49,366 | ₩49,815 | ₩49,179 | ₩49,313 | -0.11% | 1.6만 |
|---|
| 2026.06.05 | ₩49,407 | ₩49,467 | ₩48,817 | ₩48,817 | -1.19% | 3.7천 |
|---|
| 2026.06.04 | ₩49,380 | ₩50,004 | ₩49,380 | ₩49,701 | +0.65% | 1.5만 |
|---|
| 2026.06.03 | ₩49,500 | ₩50,385 | ₩49,413 | ₩49,916 | +0.84% | 9.9천 |
|---|
| 2026.06.02 | ₩48,830 | ₩49,369 | ₩48,830 | ₩49,192 | +0.74% | 2.5만 |
|---|
| 2026.06.01 | ₩48,361 | ₩49,246 | ₩48,187 | ₩48,728 | +0.76% | 2.5만 |
|---|
| 2026.05.29 | ₩47,812 | ₩47,906 | ₩47,383 | ₩47,651 | -0.34% | 1.7만 |
|---|
| 2026.05.28 | ₩48,294 | ₩48,576 | ₩47,959 | ₩48,080 | -0.44% | 1.1만 |
|---|
| 2026.05.27 | ₩47,490 | ₩48,268 | ₩47,209 | ₩47,933 | +0.93% | 1.2만 |
|---|
| 2026.05.26 | ₩49,313 | ₩49,862 | ₩48,442 | ₩48,442 | -1.77% | 1.5만 |
|---|
| 2026.05.22 | ₩49,567 | ₩50,077 | ₩49,567 | ₩50,063 | +1.00% | 6.6천 |
|---|
| 2026.05.21 | ₩50,907 | ₩50,907 | ₩49,474 | ₩49,806 | -2.16% | 2.2만 |
|---|
| 2026.05.20 | ₩51,738 | ₩51,859 | ₩50,465 | ₩50,583 | -2.23% | 1.3만 |
|---|
| 2026.05.19 | ₩51,376 | ₩52,087 | ₩51,055 | ₩51,951 | +1.12% | 1.7만 |
|---|
| 2026.05.18 | ₩50,077 | ₩51,283 | ₩49,708 | ₩51,155 | +2.15% | 1.2만 |
|---|
| 2026.05.15 | ₩49,567 | ₩50,261 | ₩49,487 | ₩50,261 | +1.40% | 1.2만 |
|---|
| 2026.05.14 | ₩48,750 | ₩49,015 | ₩48,536 | ₩48,901 | +0.31% | 5.9천 |
|---|
| 2026.05.13 | ₩48,737 | ₩48,737 | ₩48,113 | ₩48,652 | -0.17% | 1만 |
|---|
| 2026.05.12 | ₩48,804 | ₩48,932 | ₩48,442 | ₩48,763 | -0.08% | 1.1만 |
|---|
| 2026.05.11 | ₩48,080 | ₩48,529 | ₩47,977 | ₩48,494 | +0.86% | 1.7만 |
|---|
| 2026.05.08 | ₩47,263 | ₩47,705 | ₩47,209 | ₩47,246 | -0.03% | 1.3만 |
|---|
| 2026.05.07 | ₩47,236 | ₩47,718 | ₩46,834 | ₩47,517 | +0.60% | 2.5만 |
|---|
| 2026.05.06 | ₩48,924 | ₩49,246 | ₩48,242 | ₩48,482 | -0.90% | 5.7만 |
|---|
| 2026.05.05 | ₩50,572 | ₩51,122 | ₩50,505 | ₩50,940 | +0.73% | 1.9만 |
|---|
| 2026.05.04 | ₩50,144 | ₩50,921 | ₩49,748 | ₩50,839 | +1.39% | 1.7만 |
|---|
| 2026.05.01 | ₩50,653 | ₩50,653 | ₩49,634 | ₩50,130 | -1.03% | 1.8만 |
|---|
| 2026.04.30 | ₩49,795 | ₩50,907 | ₩49,795 | ₩50,894 | +2.21% | 7.2천 |
|---|
| 2026.04.29 | ₩49,594 | ₩50,492 | ₩49,594 | ₩50,454 | +1.73% | 1.8만 |
|---|
| 2026.04.28 | ₩49,139 | ₩49,400 | ₩48,897 | ₩49,097 | -0.08% | 2.1만 |
|---|
| 2026.04.27 | ₩48,603 | ₩48,964 | ₩48,187 | ₩48,404 | -0.41% | 3.3만 |
|---|
| 2026.04.24 | ₩48,348 | ₩48,348 | ₩47,745 | ₩48,191 | -0.32% | 7.1천 |
|---|
| 2026.04.23 | ₩48,589 | ₩48,710 | ₩48,120 | ₩48,637 | +0.10% | 1.7만 |
|---|
| 2026.04.22 | ₩48,187 | ₩48,361 | ₩48,000 | ₩48,233 | +0.09% | 2.7만 |
|---|
| 2026.04.21 | ₩47,088 | ₩47,812 | ₩46,807 | ₩47,776 | +1.46% | 1.2만 |
|---|
| 2026.04.20 | ₩46,847 | ₩47,289 | ₩46,706 | ₩46,941 | +0.20% | 2.7만 |
|---|
| 2026.04.17 | ₩46,177 | ₩46,767 | ₩45,199 | ₩46,751 | +1.24% | 7.8만 |
|---|
| 2026.04.16 | ₩47,879 | ₩48,576 | ₩47,879 | ₩48,442 | +1.18% | 2만 |
|---|
| 2026.04.15 | ₩47,490 | ₩47,890 | ₩47,021 | ₩47,544 | +0.11% | 2.4만 |
|---|
| 2026.04.14 | ₩48,187 | ₩48,187 | ₩47,356 | ₩47,678 | -1.06% | 9.7만 |
|---|
| 2026.04.13 | ₩49,085 | ₩49,273 | ₩48,455 | ₩48,875 | -0.43% | 3.1만 |
|---|
| 2026.04.10 | ₩48,696 | ₩48,804 | ₩48,040 | ₩48,643 | -0.11% | 2.9만 |
|---|
| 2026.04.09 | ₩49,943 | ₩50,338 | ₩48,617 | ₩48,884 | -2.12% | 4.3만 |
|---|
| 2026.04.08 | ₩48,763 | ₩49,748 | ₩48,187 | ₩49,742 | +2.01% | 7.3만 |
|---|
| 2026.04.07 | ₩51,752 | ₩52,408 | ₩51,752 | ₩51,852 | +0.19% | 2.1만 |
|---|
| 2026.04.06 | ₩51,135 | ₩51,577 | ₩50,921 | ₩51,577 | +0.86% | 3.2만 |
|---|
| 2026.04.02 | ₩52,046 | ₩52,690 | ₩50,994 | ₩51,191 | -1.64% | 3.1만 |
|---|
| 2026.04.01 | ₩51,966 | ₩52,355 | ₩50,331 | ₩50,800 | -2.24% | 17.9만 |
|---|
| 2026.03.31 | ₩54,391 | ₩54,391 | ₩51,953 | ₩52,899 | -2.74% | 5.2만 |
|---|
| 2026.03.30 | ₩54,767 | ₩54,974 | ₩53,641 | ₩53,802 | -1.76% | 5.2만 |
|---|
| 2026.03.27 | ₩53,695 | ₩54,726 | ₩53,695 | ₩54,604 | +1.69% | 6만 |
|---|
| 2026.03.26 | ₩53,145 | ₩53,896 | ₩52,944 | ₩53,680 | +1.01% | 3.8만 |
|---|
| 2026.03.25 | ₩52,462 | ₩52,884 | ₩52,368 | ₩52,667 | +0.39% | 2.1만 |
|---|
| 2026.03.24 | ₩51,886 | ₩53,400 | ₩51,886 | ₩52,783 | +1.73% | 3.7만 |
|---|
| 2026.03.23 | ₩50,586 | ₩52,006 | ₩50,586 | ₩51,698 | +2.20% | 3.5만 |
|---|
| 2026.03.20 | ₩51,604 | ₩52,147 | ₩51,450 | ₩51,450 | -0.30% | 3.4만 |
|---|
| 2026.03.19 | ₩51,108 | ₩51,792 | ₩51,001 | ₩51,347 | +0.47% | 2.9만 |
|---|
| 2026.03.18 | ₩50,867 | ₩51,028 | ₩50,666 | ₩50,827 | -0.08% | 2만 |
|---|
| 2026.03.17 | ₩50,345 | ₩50,961 | ₩50,224 | ₩50,599 | +0.51% | 1.8만 |
|---|
| 2026.03.16 | ₩49,795 | ₩50,322 | ₩49,608 | ₩50,097 | +0.61% | 2.8만 |
|---|
| 2026.03.13 | ₩49,407 | ₩50,103 | ₩49,356 | ₩49,983 | +1.17% | 2.6만 |
|---|
| 2026.03.12 | ₩49,219 | ₩50,278 | ₩49,179 | ₩49,809 | +1.20% | 7.6만 |
|---|
| 2026.03.11 | ₩47,571 | ₩48,924 | ₩47,571 | ₩48,924 | +2.85% | 1.8만 |
|---|
| 2026.03.10 | ₩47,919 | ₩48,172 | ₩47,116 | ₩47,413 | -1.06% | 3.1만 |
|---|
| 2026.03.09 | ₩48,656 | ₩49,125 | ₩48,000 | ₩48,171 | -1.00% | 3.8만 |
|---|
| 2026.03.06 | ₩48,911 | ₩49,078 | ₩48,134 | ₩48,379 | -1.09% | 2.8만 |
|---|
| 2026.03.05 | ₩48,562 | ₩48,616 | ₩47,973 | ₩48,294 | -0.55% | 2.3만 |
|---|
| 2026.03.04 | ₩47,504 | ₩47,760 | ₩46,928 | ₩47,760 | +0.54% | 9.8천 |
|---|
| 2026.03.03 | ₩48,482 | ₩48,482 | ₩47,464 | ₩47,892 | -1.22% | 2.6만 |
|---|
| 2026.03.02 | ₩47,986 | ₩48,214 | ₩47,531 | ₩48,194 | +0.43% | 3만 |
|---|
| 2026.02.27 | ₩46,579 | ₩47,236 | ₩46,174 | ₩47,129 | +1.18% | 1.1만 |
|---|
| 2026.02.26 | ₩45,654 | ₩46,606 | ₩45,628 | ₩46,097 | +0.97% | 1.6만 |
|---|
| 2026.02.25 | ₩46,432 | ₩46,432 | ₩45,520 | ₩46,000 | -0.93% | 1.7만 |
|---|
| 2026.02.24 | ₩46,177 | ₩46,311 | ₩45,767 | ₩46,311 | +0.29% | 1.6만 |
|---|
| 2026.02.23 | ₩46,566 | ₩46,954 | ₩46,184 | ₩46,271 | -0.63% | 1.9만 |
|---|
| 2026.02.20 | ₩46,472 | ₩46,472 | ₩45,936 | ₩46,204 | -0.58% | 1.1만 |
|---|
| 2026.02.19 | ₩46,391 | ₩46,914 | ₩46,311 | ₩46,519 | +0.27% | 2.9만 |
|---|
| 2026.02.18 | ₩45,601 | ₩45,976 | ₩45,561 | ₩45,922 | +0.71% | 1.3만 |
|---|
| 2026.02.17 | ₩45,802 | ₩45,869 | ₩44,609 | ₩45,097 | -1.54% | 4.4만 |
|---|
| 2026.02.13 | ₩45,279 | ₩45,842 | ₩45,279 | ₩45,626 | +0.77% | 9.7천 |
|---|
| 2026.02.12 | ₩46,070 | ₩46,338 | ₩45,118 | ₩45,266 | -1.75% | 1.7만 |
|---|
| 2026.02.11 | ₩45,855 | ₩46,351 | ₩45,822 | ₩46,351 | +1.08% | 3.1만 |
|---|
| 2026.02.10 | ₩45,025 | ₩45,173 | ₩44,837 | ₩45,172 | +0.33% | 1.5만 |
|---|
| 2026.02.09 | ₩44,944 | ₩45,266 | ₩44,931 | ₩45,219 | +0.61% | 3.6만 |
|---|
| 2026.02.06 | ₩44,395 | ₩45,179 | ₩44,381 | ₩45,025 | +1.42% | 1.5만 |
|---|
| 2026.02.05 | ₩44,033 | ₩44,274 | ₩43,517 | ₩44,100 | +0.15% | 3.6만 |
|---|
| 2026.02.04 | ₩43,872 | ₩44,770 | ₩43,819 | ₩44,694 | +1.87% | 2.4만 |
|---|
| 2026.02.03 | ₩42,304 | ₩43,564 | ₩42,304 | ₩43,520 | +2.87% | 1.8만 |
|---|
| 2026.02.02 | ₩42,157 | ₩42,479 | ₩42,144 | ₩42,224 | +0.16% | 2.2만 |
|---|
| 2026.01.30 | ₩42,546 | ₩43,222 | ₩42,318 | ₩43,135 | +1.39% | 2.6만 |
|---|
| 2026.01.29 | ₩43,015 | ₩43,551 | ₩42,626 | ₩42,651 | -0.84% | 4.5만 |
|---|
| 2026.01.28 | ₩41,902 | ₩42,130 | ₩41,728 | ₩42,103 | +0.48% | 6.1만 |
|---|
| 2026.01.27 | ₩41,527 | ₩41,768 | ₩41,380 | ₩41,742 | +0.52% | 1.9만 |
|---|
| 2026.01.26 | ₩41,675 | ₩41,675 | ₩41,188 | ₩41,407 | -0.64% | 2.6만 |
|---|
| 2026.01.23 | ₩41,661 | ₩41,902 | ₩41,396 | ₩41,396 | -0.64% | 2만 |
|---|
| 2026.01.22 | ₩41,125 | ₩41,190 | ₩40,938 | ₩41,152 | +0.07% | 1.6만 |
|---|
| 2026.01.21 | ₩41,005 | ₩41,554 | ₩41,005 | ₩41,214 | +0.51% | 2.7만 |
|---|
| 2026.01.20 | ₩40,696 | ₩40,871 | ₩40,243 | ₩40,294 | -0.99% | 2.1만 |
|---|
| 2026.01.16 | ₩40,308 | ₩40,407 | ₩40,241 | ₩40,359 | +0.13% | 1.6만 |
|---|
| 2026.01.15 | ₩40,348 | ₩40,743 | ₩40,281 | ₩40,335 | -0.03% | 3.1만 |
|---|
| 2026.01.14 | ₩40,080 | ₩41,194 | ₩40,080 | ₩40,790 | +1.77% | 2.6만 |
|---|
| 2026.01.13 | ₩39,866 | ₩40,361 | ₩39,557 | ₩39,919 | +0.13% | 3.1만 |
|---|
| 2026.01.12 | ₩39,330 | ₩39,561 | ₩39,289 | ₩39,423 | +0.24% | 2.3만 |
|---|
| 2026.01.09 | ₩39,691 | ₩39,691 | ₩39,430 | ₩39,531 | -0.41% | 1.6만 |
|---|
| 2026.01.08 | ₩38,418 | ₩39,778 | ₩38,418 | ₩39,504 | +2.83% | 1.7만 |
|---|
| 2026.01.07 | ₩38,727 | ₩38,847 | ₩38,244 | ₩38,338 | -1.00% | 1.8만 |
|---|
| 2026.01.06 | ₩39,785 | ₩39,933 | ₩38,700 | ₩38,727 | -2.66% | 3.4만 |
|---|
| 2026.01.05 | ₩40,335 | ₩40,335 | ₩38,901 | ₩39,785 | -1.36% | 4만 |
|---|
| 2026.01.02 | ₩38,137 | ₩38,995 | ₩38,016 | ₩38,914 | +2.04% | 1.7만 |
|---|
| 2025.12.31 | ₩38,512 | ₩38,512 | ₩38,110 | ₩38,231 | -0.73% | 1.6만 |
|---|
| 2025.12.30 | ₩38,445 | ₩38,611 | ₩38,392 | ₩38,512 | +0.17% | 3.8만 |
|---|
| 2025.12.29 | ₩38,030 | ₩38,284 | ₩37,923 | ₩38,144 | +0.30% | 2.8만 |
|---|
| 2025.12.26 | ₩37,815 | ₩37,909 | ₩37,641 | ₩37,768 | -0.12% | 4만 |
|---|
| 2025.12.24 | ₩37,990 | ₩38,087 | ₩37,916 | ₩37,975 | -0.04% | 1.4만 |
|---|
| 2025.12.23 | ₩37,936 | ₩38,128 | ₩37,882 | ₩38,070 | +0.35% | 2.4만 |
|---|
| 2025.12.22 | ₩37,990 | ₩38,061 | ₩37,802 | ₩37,839 | -0.40% | 3.7만 |
|---|
| 2025.12.19 | ₩37,708 | ₩37,809 | ₩37,480 | ₩37,500 | -0.55% | 8.9천 |
|---|
| 2025.12.18 | ₩37,775 | ₩38,003 | ₩37,413 | ₩37,467 | -0.82% | 2.4만 |
|---|
| 2025.12.17 | ₩37,521 | ₩38,191 | ₩37,521 | ₩38,083 | +1.50% | 3.3만 |
|---|
| 2025.12.16 | ₩37,963 | ₩37,963 | ₩37,199 | ₩37,253 | -1.87% | 3.6만 |
|---|
| 2025.12.15 | ₩38,780 | ₩38,780 | ₩38,137 | ₩38,526 | -0.66% | 2.8만 |
|---|
| 2025.12.12 | ₩39,236 | ₩39,350 | ₩38,760 | ₩38,807 | -1.09% | 3.1만 |
|---|
| 2025.12.11 | ₩39,182 | ₩39,410 | ₩39,048 | ₩39,142 | -0.10% | 3.5만 |
|---|
| 2025.12.10 | ₩39,477 | ₩39,879 | ₩39,275 | ₩39,691 | +0.54% | 1.7만 |
|---|
| 2025.12.09 | ₩39,249 | ₩39,624 | ₩39,249 | ₩39,289 | +0.10% | 2.1만 |
|---|
| 2025.12.08 | ₩39,356 | ₩39,549 | ₩39,021 | ₩39,155 | -0.51% | 2.2만 |
|---|
| 2025.12.05 | ₩39,718 | ₩40,245 | ₩39,584 | ₩39,584 | -0.34% | 3.2만 |
|---|
| 2025.12.04 | ₩39,745 | ₩39,986 | ₩39,571 | ₩39,718 | -0.07% | 2.5만 |
|---|
| 2025.12.03 | ₩39,343 | ₩39,791 | ₩39,263 | ₩39,745 | +1.02% | 1.5만 |
|---|
| 2025.12.02 | ₩39,316 | ₩39,316 | ₩38,901 | ₩39,021 | -0.75% | 3만 |
|---|
| 2025.12.01 | ₩39,222 | ₩39,780 | ₩39,222 | ₩39,490 | +0.68% | 1.7만 |
|---|
| 2025.11.28 | ₩38,660 | ₩39,356 | ₩38,660 | ₩39,238 | +1.50% | 7천 |
|---|
| 2025.11.26 | ₩38,284 | ₩38,901 | ₩38,284 | ₩38,700 | +1.09% | 2.7만 |
|---|
| 2025.11.25 | ₩38,325 | ₩38,499 | ₩38,083 | ₩38,346 | +0.06% | 2만 |
|---|
| 2025.11.24 | ₩38,472 | ₩38,660 | ₩38,083 | ₩38,660 | +0.49% | 2.9만 |
|---|
| 2025.11.21 | ₩38,378 | ₩38,780 | ₩38,137 | ₩38,585 | +0.54% | 2.1만 |
|---|
| 2025.11.20 | ₩39,263 | ₩39,638 | ₩38,405 | ₩38,405 | -2.18% | 4만 |
|---|
| 2025.11.19 | ₩38,794 | ₩39,102 | ₩38,593 | ₩39,021 | +0.59% | 3만 |
|---|
| 2025.11.18 | ₩38,995 | ₩39,624 | ₩38,929 | ₩39,531 | +1.37% | 3.4만 |
|---|
| 2025.11.17 | ₩39,745 | ₩39,745 | ₩39,035 | ₩39,107 | -1.60% | 2만 |
|---|
| 2025.11.14 | ₩39,356 | ₩39,906 | ₩39,021 | ₩39,825 | +1.19% | 2.3만 |
|---|
| 2025.11.13 | ₩39,316 | ₩39,571 | ₩39,062 | ₩39,222 | -0.24% | 2.1만 |
|---|
| 2025.11.12 | ₩39,450 | ₩39,450 | ₩39,088 | ₩39,142 | -0.78% | 16.1만 |
|---|
| 2025.11.11 | ₩39,423 | ₩39,906 | ₩39,397 | ₩39,611 | +0.48% | 3.2만 |
|---|
| 2025.11.10 | ₩38,861 | ₩39,138 | ₩38,298 | ₩39,035 | +0.45% | 4만 |
|---|
| 2025.11.07 | ₩38,177 | ₩38,840 | ₩38,177 | ₩38,727 | +1.44% | 1.9만 |
|---|
| 2025.11.06 | ₩37,775 | ₩38,325 | ₩37,775 | ₩38,137 | +0.96% | 3.2만 |
|---|
| 2025.11.05 | ₩37,722 | ₩38,093 | ₩37,695 | ₩37,695 | -0.07% | 1.9만 |
|---|
| 2025.11.04 | ₩37,561 | ₩37,856 | ₩37,266 | ₩37,726 | +0.44% | 5.3만 |
|---|
| 2025.11.03 | ₩37,789 | ₩38,124 | ₩37,641 | ₩38,070 | +0.74% | 2.2만 |
|---|
| 2025.10.31 | ₩37,722 | ₩38,258 | ₩37,722 | ₩38,089 | +0.97% | 1.8만 |
|---|
| 2025.10.30 | ₩37,949 | ₩38,204 | ₩37,695 | ₩37,695 | -0.67% | 4.2만 |
|---|
| 2025.10.29 | ₩37,614 | ₩38,164 | ₩37,614 | ₩38,003 | +1.03% | 2만 |
|---|
| 2025.10.28 | ₩38,097 | ₩38,110 | ₩37,695 | ₩37,695 | -1.06% | 2.7만 |
|---|
| 2025.10.27 | ₩38,325 | ₩38,392 | ₩38,124 | ₩38,311 | -0.03% | 4.4만 |
|---|
| 2025.10.24 | ₩38,579 | ₩38,660 | ₩38,227 | ₩38,227 | -0.91% | 3.1만 |
|---|
| 2025.10.23 | ₩38,378 | ₩38,666 | ₩38,313 | ₩38,539 | +0.42% | 2.9만 |
|---|
| 2025.10.22 | ₩37,521 | ₩37,842 | ₩37,172 | ₩37,681 | +0.43% | 2.4만 |
|---|
| 2025.10.21 | ₩37,454 | ₩37,614 | ₩37,186 | ₩37,360 | -0.25% | 3.9만 |
|---|
| 2025.10.20 | ₩37,266 | ₩37,547 | ₩37,266 | ₩37,507 | +0.65% | 4.3만 |
|---|
| 2025.10.17 | ₩37,199 | ₩37,239 | ₩36,918 | ₩37,092 | -0.29% | 1.4만 |
|---|
| 2025.10.16 | ₩37,346 | ₩37,427 | ₩36,596 | ₩36,824 | -1.40% | 2.5만 |
|---|
| 2025.10.15 | ₩37,574 | ₩37,770 | ₩37,106 | ₩37,360 | -0.57% | 3.6만 |
|---|
| 2025.10.14 | ₩36,824 | ₩37,585 | ₩36,824 | ₩37,346 | +1.42% | 3만 |
|---|
| 2025.10.13 | ₩37,145 | ₩37,427 | ₩37,052 | ₩37,421 | +0.74% | 2.2만 |
|---|
| 2025.10.10 | ₩37,547 | ₩37,762 | ₩36,757 | ₩36,757 | -2.11% | 3.8만 |
|---|