시장 데이터를 불러오는 중
전체 종목
Strive Natural Resources and Security ETF 과거 주가
Strive Natural Resources and Security ETF · FTWO · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strive Natural Resources and Security ETF · FTWO · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,212 | ₩61,212 | ₩60,866 | ₩60,866 | -0.56% | 1.9천 |
| 2026.10.08 | ₩60,797 | ₩60,797 | ₩60,462 | ₩60,521 | -0.45% | 5.2천 |
| 2026.10.07 | ₩60,971 | ₩60,971 | ₩60,490 | ₩60,554 | -0.68% | 4.5천 |
| 2026.10.06 | ₩61,132 | ₩62,028 | ₩61,132 | ₩61,662 | +0.87% | 5.2천 |
| 2026.10.05 | ₩59,966 | ₩60,527 | ₩59,676 | ₩60,313 | +0.58% | 4.7천 |
| 2026.10.02 | ₩59,751 | ₩59,780 | ₩59,376 | ₩59,780 | +0.05% | 4.6천 |
| 2026.10.01 | ₩59,256 | ₩59,510 | ₩59,041 | ₩59,372 | +0.20% | 2.2만 |
| 2026.09.30 | ₩59,765 | ₩59,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,265 |
| -0.84% |
| 5.8천 |
| 2026.09.29 | ₩59,818 | ₩60,139 | ₩59,778 | ₩59,814 | -0.01% | 2.4천 |
|---|
| 2026.09.28 | ₩59,979 | ₩60,100 | ₩59,808 | ₩59,808 | -0.29% | 2.8천 |
|---|
| 2026.09.25 | ₩60,673 | ₩60,736 | ₩60,610 | ₩60,736 | +0.10% | 4천 |
|---|
| 2026.09.24 | ₩61,293 | ₩61,293 | ₩60,944 | ₩60,948 | -0.56% | 3.4천 |
|---|
| 2026.09.23 | ₩61,681 | ₩61,855 | ₩61,547 | ₩61,634 | -0.08% | 2.6천 |
|---|
| 2026.09.22 | ₩61,347 | ₩62,063 | ₩61,347 | ₩62,063 | +1.17% | 4.3천 |
|---|
| 2026.09.21 | ₩61,869 | ₩61,869 | ₩61,480 | ₩61,567 | -0.49% | 4.5천 |
|---|
| 2026.09.18 | ₩62,043 | ₩62,043 | ₩61,695 | ₩61,725 | -0.51% | 1.3만 |
|---|
| 2026.09.17 | ₩62,231 | ₩62,311 | ₩62,164 | ₩62,272 | +0.07% | 2.4천 |
|---|
| 2026.09.16 | ₩62,311 | ₩62,311 | ₩61,473 | ₩61,473 | -1.34% | 2.5천 |
|---|
| 2026.09.15 | ₩62,003 | ₩62,244 | ₩61,815 | ₩62,130 | +0.21% | 4.5천 |
|---|
| 2026.09.14 | ₩62,110 | ₩62,311 | ₩62,003 | ₩62,003 | -0.17% | 3.1천 |
|---|
| 2026.09.11 | ₩63,303 | ₩63,638 | ₩63,088 | ₩63,089 | -0.34% | 2.6만 |
|---|
| 2026.09.10 | ₩63,437 | ₩63,597 | ₩63,256 | ₩63,256 | -0.29% | 5천 |
|---|
| 2026.09.09 | ₩64,696 | ₩64,890 | ₩64,308 | ₩64,308 | -0.60% | 2.4천 |
|---|
| 2026.09.08 | ₩65,058 | ₩65,058 | ₩64,616 | ₩64,622 | -0.67% | 1.4만 |
|---|
| 2026.09.04 | ₩64,294 | ₩64,602 | ₩64,026 | ₩64,443 | +0.23% | 3.9천 |
|---|
| 2026.09.03 | ₩64,924 | ₩64,924 | ₩64,328 | ₩64,545 | -0.58% | 3.5천 |
|---|
| 2026.09.02 | ₩63,544 | ₩64,094 | ₩63,544 | ₩64,094 | +0.87% | 2.9천 |
|---|
| 2026.09.01 | ₩63,115 | ₩63,536 | ₩62,780 | ₩63,269 | +0.24% | 6천 |
|---|
| 2026.08.31 | ₩62,961 | ₩63,262 | ₩62,961 | ₩63,256 | +0.47% | 4.4천 |
|---|
| 2026.08.28 | ₩63,932 | ₩63,932 | ₩62,787 | ₩63,102 | -1.30% | 2.6천 |
|---|
| 2026.08.27 | ₩63,959 | ₩63,979 | ₩63,714 | ₩63,790 | -0.26% | 6.5천 |
|---|
| 2026.08.26 | ₩64,428 | ₩64,555 | ₩64,053 | ₩64,053 | -0.58% | 4.6천 |
|---|
| 2026.08.25 | ₩63,798 | ₩64,368 | ₩63,463 | ₩64,282 | +0.76% | 4.2천 |
|---|
| 2026.08.24 | ₩64,174 | ₩64,314 | ₩63,825 | ₩63,994 | -0.28% | 3.6천 |
|---|
| 2026.08.21 | ₩63,758 | ₩64,308 | ₩63,725 | ₩64,308 | +0.86% | 1.6천 |
|---|
| 2026.08.20 | ₩62,673 | ₩63,356 | ₩62,673 | ₩63,112 | +0.70% | 4.6천 |
|---|
| 2026.08.19 | ₩62,673 | ₩63,035 | ₩62,639 | ₩62,639 | -0.05% | 1.9천 |
|---|
| 2026.08.18 | ₩62,351 | ₩62,351 | ₩61,855 | ₩61,871 | -0.77% | 5.2천 |
|---|
| 2026.08.17 | ₩62,338 | ₩62,579 | ₩62,157 | ₩62,288 | -0.08% | 6.7천 |
|---|
| 2026.08.14 | ₩61,976 | ₩62,418 | ₩61,976 | ₩62,237 | +0.42% | 7천 |
|---|
| 2026.08.13 | ₩61,989 | ₩61,989 | ₩61,507 | ₩61,542 | -0.72% | 5.6천 |
|---|
| 2026.08.12 | ₩62,311 | ₩62,324 | ₩62,030 | ₩62,205 | -0.17% | 5.1천 |
|---|
| 2026.08.11 | ₩61,976 | ₩62,257 | ₩61,976 | ₩62,040 | +0.10% | 4천 |
|---|
| 2026.08.10 | ₩61,561 | ₩61,678 | ₩61,471 | ₩61,678 | +0.19% | 8천 |
|---|
| 2026.08.07 | ₩60,971 | ₩61,333 | ₩60,971 | ₩61,224 | +0.42% | 6천 |
|---|
| 2026.08.06 | ₩60,582 | ₩60,716 | ₩60,328 | ₩60,333 | -0.41% | 3.5천 |
|---|
| 2026.08.05 | ₩60,757 | ₩60,850 | ₩60,288 | ₩60,663 | -0.15% | 6.1천 |
|---|
| 2026.08.04 | ₩59,301 | ₩60,180 | ₩59,301 | ₩59,993 | +1.17% | 7.2천 |
|---|
| 2026.08.03 | ₩58,666 | ₩59,403 | ₩58,465 | ₩59,403 | +1.26% | 5.6만 |
|---|
| 2026.07.31 | ₩58,947 | ₩58,947 | ₩58,312 | ₩58,519 | -0.73% | 2.4천 |
|---|
| 2026.07.30 | ₩58,304 | ₩59,159 | ₩58,304 | ₩59,159 | +1.47% | 2천 |
|---|
| 2026.07.29 | ₩59,296 | ₩59,296 | ₩58,117 | ₩58,277 | -1.72% | 7.6천 |
|---|
| 2026.07.28 | ₩59,175 | ₩59,175 | ₩58,934 | ₩59,112 | -0.11% | 5.4천 |
|---|
| 2026.07.27 | ₩59,457 | ₩59,457 | ₩59,262 | ₩59,384 | -0.12% | 1.6천 |
|---|
| 2026.07.24 | ₩59,403 | ₩59,753 | ₩59,403 | ₩59,529 | +0.21% | 7.8천 |
|---|
| 2026.07.23 | ₩59,296 | ₩59,658 | ₩59,296 | ₩59,379 | +0.14% | 3.6천 |
|---|
| 2026.07.22 | ₩58,291 | ₩58,981 | ₩58,291 | ₩58,921 | +1.08% | 9.5천 |
|---|
| 2026.07.21 | ₩57,366 | ₩57,741 | ₩57,366 | ₩57,672 | +0.53% | 2.5천 |
|---|
| 2026.07.20 | ₩57,138 | ₩57,138 | ₩56,730 | ₩56,730 | -0.72% | 1.1천 |
|---|
| 2026.07.17 | ₩56,643 | ₩57,286 | ₩56,643 | ₩57,012 | +0.65% | 4.9천 |
|---|
| 2026.07.16 | ₩57,051 | ₩57,051 | ₩56,535 | ₩56,830 | -0.39% | 7.7천 |
|---|
| 2026.07.15 | ₩58,076 | ₩58,076 | ₩57,138 | ₩57,689 | -0.67% | 2.8천 |
|---|
| 2026.07.14 | ₩58,184 | ₩58,385 | ₩57,621 | ₩57,673 | -0.88% | 3.5천 |
|---|
| 2026.07.13 | ₩57,366 | ₩57,621 | ₩57,313 | ₩57,373 | +0.01% | 5.8천 |
|---|
| 2026.07.10 | ₩57,527 | ₩57,755 | ₩57,511 | ₩57,703 | +0.31% | 4.9천 |
|---|
| 2026.07.09 | ₩57,554 | ₩57,634 | ₩57,447 | ₩57,452 | -0.18% | 7.7천 |
|---|
| 2026.07.08 | ₩57,393 | ₩57,480 | ₩56,817 | ₩57,239 | -0.27% | 8.8천 |
|---|
| 2026.07.07 | ₩58,425 | ₩58,425 | ₩57,380 | ₩57,683 | -1.27% | 6.8천 |
|---|
| 2026.07.06 | ₩58,519 | ₩58,666 | ₩58,291 | ₩58,599 | +0.14% | 9.2천 |
|---|
| 2026.07.02 | ₩58,090 | ₩58,559 | ₩57,554 | ₩58,131 | +0.07% | 3.8천 |
|---|
| 2026.07.01 | ₩57,581 | ₩58,009 | ₩57,420 | ₩57,421 | -0.28% | 9.2천 |
|---|
| 2026.06.30 | ₩57,728 | ₩58,023 | ₩57,728 | ₩57,940 | +0.37% | 2.5만 |
|---|
| 2026.06.29 | ₩58,210 | ₩58,210 | ₩57,634 | ₩57,996 | -0.37% | 7.6천 |
|---|
| 2026.06.26 | ₩58,117 | ₩58,773 | ₩58,063 | ₩58,170 | +0.09% | 1.8만 |
|---|
| 2026.06.25 | ₩58,291 | ₩58,545 | ₩58,251 | ₩58,469 | +0.31% | 3.1천 |
|---|
| 2026.06.24 | ₩57,942 | ₩58,291 | ₩57,741 | ₩57,960 | +0.03% | 5.3천 |
|---|
| 2026.06.23 | ₩58,586 | ₩59,134 | ₩58,324 | ₩58,586 | 0.00% | 7.8천 |
|---|
| 2026.06.22 | ₩59,041 | ₩59,442 | ₩59,041 | ₩59,363 | +0.54% | 5.5천 |
|---|
| 2026.06.18 | ₩59,765 | ₩59,872 | ₩59,222 | ₩59,506 | -0.43% | 5천 |
|---|
| 2026.06.17 | ₩60,153 | ₩60,757 | ₩59,859 | ₩59,859 | -0.49% | 4.5천 |
|---|
| 2026.06.16 | ₩59,443 | ₩60,247 | ₩59,443 | ₩60,113 | +1.13% | 5.5천 |
|---|
| 2026.06.15 | ₩59,765 | ₩59,765 | ₩59,416 | ₩59,421 | -0.58% | 5.7천 |
|---|
| 2026.06.12 | ₩58,277 | ₩58,847 | ₩57,944 | ₩58,630 | +0.60% | 8천 |
|---|
| 2026.06.11 | ₩57,192 | ₩58,063 | ₩57,172 | ₩57,981 | +1.38% | 7천 |
|---|
| 2026.06.10 | ₩57,795 | ₩57,795 | ₩56,730 | ₩56,730 | -1.84% | 4천 |
|---|
| 2026.06.09 | ₩58,572 | ₩58,599 | ₩57,112 | ₩57,983 | -1.01% | 7.6천 |
|---|
| 2026.06.08 | ₩59,108 | ₩59,108 | ₩58,304 | ₩58,350 | -1.28% | 1.3만 |
|---|
| 2026.06.05 | ₩59,979 | ₩59,979 | ₩58,438 | ₩58,578 | -2.34% | 5.7천 |
|---|
| 2026.06.04 | ₩60,381 | ₩60,716 | ₩60,381 | ₩60,600 | +0.36% | 2.5천 |
|---|
| 2026.06.03 | ₩60,462 | ₩60,783 | ₩60,288 | ₩60,288 | -0.29% | 4.4천 |
|---|
| 2026.06.02 | ₩60,086 | ₩60,857 | ₩60,060 | ₩60,857 | +1.28% | 6.2천 |
|---|
| 2026.06.01 | ₩59,577 | ₩59,845 | ₩59,229 | ₩59,622 | +0.07% | 1.1만 |
|---|
| 2026.05.29 | ₩60,019 | ₩60,344 | ₩59,818 | ₩60,046 | +0.04% | 6.9천 |
|---|
| 2026.05.28 | ₩59,631 | ₩60,375 | ₩59,517 | ₩60,241 | +1.02% | 1.1만 |
|---|
| 2026.05.27 | ₩59,939 | ₩59,939 | ₩59,577 | ₩59,737 | -0.34% | 6.5천 |
|---|
| 2026.05.26 | ₩60,542 | ₩60,791 | ₩60,502 | ₩60,554 | +0.02% | 7.4천 |
|---|
| 2026.05.22 | ₩60,060 | ₩60,153 | ₩59,792 | ₩60,057 | -0.00% | 7.4천 |
|---|
| 2026.05.21 | ₩59,631 | ₩60,002 | ₩59,430 | ₩59,836 | +0.34% | 4.2천 |
|---|
| 2026.05.20 | ₩59,175 | ₩60,167 | ₩59,175 | ₩59,962 | +1.33% | 5.5천 |
|---|
| 2026.05.19 | ₩59,524 | ₩59,524 | ₩58,800 | ₩59,185 | -0.57% | 1.2만 |
|---|
| 2026.05.18 | ₩60,234 | ₩60,234 | ₩59,644 | ₩59,832 | -0.67% | 5.9천 |
|---|
| 2026.05.15 | ₩60,194 | ₩60,194 | ₩59,658 | ₩59,768 | -0.71% | 7천 |
|---|
| 2026.05.14 | ₩61,199 | ₩61,326 | ₩61,145 | ₩61,164 | -0.06% | 4.7천 |
|---|
| 2026.05.13 | ₩61,976 | ₩61,976 | ₩61,333 | ₩61,686 | -0.47% | 1.2만 |
|---|
| 2026.05.12 | ₩62,150 | ₩62,397 | ₩61,172 | ₩62,316 | +0.27% | 4.3천 |
|---|
| 2026.05.11 | ₩61,520 | ₩62,405 | ₩61,520 | ₩62,381 | +1.40% | 1.4만 |
|---|
| 2026.05.08 | ₩61,346 | ₩61,346 | ₩60,987 | ₩60,987 | -0.59% | 8.1천 |
|---|
| 2026.05.07 | ₩62,177 | ₩62,177 | ₩60,971 | ₩61,083 | -1.76% | 3.8천 |
|---|
| 2026.05.06 | ₩61,882 | ₩62,311 | ₩61,641 | ₩62,295 | +0.67% | 7.2천 |
|---|
| 2026.05.05 | ₩61,507 | ₩61,507 | ₩61,079 | ₩61,079 | -0.69% | 9.6천 |
|---|
| 2026.05.04 | ₩60,971 | ₩61,346 | ₩60,904 | ₩60,975 | +0.01% | 5.4천 |
|---|
| 2026.05.01 | ₩61,628 | ₩61,628 | ₩60,983 | ₩60,983 | -1.05% | 3.6천 |
|---|
| 2026.04.30 | ₩60,716 | ₩61,763 | ₩60,716 | ₩61,763 | +1.72% | 4.7천 |
|---|
| 2026.04.29 | ₩60,489 | ₩60,489 | ₩59,738 | ₩59,872 | -1.02% | 1.2만 |
|---|
| 2026.04.28 | ₩61,051 | ₩61,051 | ₩60,227 | ₩60,384 | -1.09% | 5.7천 |
|---|
| 2026.04.27 | ₩61,319 | ₩61,467 | ₩61,011 | ₩61,193 | -0.21% | 1.8만 |
|---|
| 2026.04.24 | ₩61,333 | ₩61,333 | ₩60,971 | ₩61,211 | -0.20% | 1.8만 |
|---|
| 2026.04.23 | ₩61,373 | ₩61,587 | ₩60,757 | ₩61,378 | +0.01% | 1.7만 |
|---|
| 2026.04.22 | ₩61,467 | ₩61,467 | ₩60,998 | ₩61,319 | -0.24% | 1.7만 |
|---|
| 2026.04.21 | ₩62,204 | ₩62,204 | ₩60,770 | ₩60,791 | -2.27% | 7.7천 |
|---|
| 2026.04.20 | ₩62,418 | ₩62,432 | ₩62,237 | ₩62,269 | -0.24% | 6.4천 |
|---|
| 2026.04.17 | ₩62,633 | ₩62,726 | ₩62,177 | ₩62,504 | -0.21% | 6.8천 |
|---|
| 2026.04.16 | ₩62,780 | ₩62,874 | ₩62,383 | ₩62,540 | -0.38% | 8.3천 |
|---|
| 2026.04.15 | ₩62,700 | ₩62,860 | ₩62,298 | ₩62,505 | -0.31% | 1.9만 |
|---|
| 2026.04.14 | ₩63,008 | ₩63,021 | ₩62,740 | ₩62,937 | -0.11% | 9.1천 |
|---|
| 2026.04.13 | ₩62,579 | ₩62,915 | ₩62,445 | ₩62,915 | +0.54% | 1.1만 |
|---|
| 2026.04.10 | ₩63,249 | ₩63,249 | ₩62,582 | ₩62,582 | -1.06% | 5.3천 |
|---|
| 2026.04.09 | ₩63,504 | ₩63,504 | ₩62,713 | ₩62,713 | -1.24% | 6.5천 |
|---|
| 2026.04.08 | ₩62,686 | ₩63,035 | ₩62,418 | ₩63,035 | +0.56% | 9.1천 |
|---|
| 2026.04.07 | ₩61,467 | ₩61,739 | ₩61,333 | ₩61,653 | +0.30% | 2.2만 |
|---|
| 2026.04.06 | ₩61,909 | ₩61,909 | ₩61,293 | ₩61,882 | -0.04% | 9.2천 |
|---|
| 2026.04.02 | ₩61,922 | ₩61,922 | ₩61,018 | ₩61,547 | -0.61% | 1.1만 |
|---|
| 2026.04.01 | ₩61,896 | ₩61,949 | ₩61,453 | ₩61,823 | -0.12% | 7만 |
|---|
| 2026.03.31 | ₩60,984 | ₩61,212 | ₩60,395 | ₩60,877 | -0.18% | 4.1만 |
|---|
| 2026.03.30 | ₩61,748 | ₩61,748 | ₩60,066 | ₩60,207 | -2.50% | 8.4천 |
|---|
| 2026.03.27 | ₩60,864 | ₩61,427 | ₩60,584 | ₩61,092 | +0.37% | 1.3만 |
|---|
| 2026.03.26 | ₩61,534 | ₩61,534 | ₩60,381 | ₩60,381 | -1.87% | 9.1천 |
|---|
| 2026.03.25 | ₩61,829 | ₩61,829 | ₩61,279 | ₩61,555 | -0.44% | 1.2만 |
|---|
| 2026.03.24 | ₩60,234 | ₩60,971 | ₩59,631 | ₩60,837 | +1.00% | 8.9천 |
|---|
| 2026.03.23 | ₩59,537 | ₩60,489 | ₩59,416 | ₩59,872 | +0.56% | 1.5만 |
|---|
| 2026.03.20 | ₩61,266 | ₩61,266 | ₩58,653 | ₩58,828 | -3.98% | 1.2만 |
|---|
| 2026.03.19 | ₩60,663 | ₩60,888 | ₩59,658 | ₩60,590 | -0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩62,432 | ₩62,432 | ₩61,708 | ₩61,762 | -1.07% | 1만 |
|---|
| 2026.03.17 | ₩62,700 | ₩62,767 | ₩62,204 | ₩62,445 | -0.41% | 1.6만 |
|---|
| 2026.03.16 | ₩62,231 | ₩62,391 | ₩61,762 | ₩62,143 | -0.14% | 1.3만 |
|---|
| 2026.03.13 | ₩63,195 | ₩63,195 | ₩61,815 | ₩61,849 | -2.13% | 1.9만 |
|---|
| 2026.03.12 | ₩63,128 | ₩63,584 | ₩62,517 | ₩62,941 | -0.30% | 3.2만 |
|---|
| 2026.03.11 | ₩62,767 | ₩63,115 | ₩62,482 | ₩62,947 | +0.29% | 2만 |
|---|
| 2026.03.10 | ₩63,638 | ₩63,986 | ₩63,108 | ₩63,142 | -0.78% | 3.1만 |
|---|
| 2026.03.09 | ₩62,606 | ₩63,477 | ₩61,735 | ₩63,343 | +1.18% | 2.2만 |
|---|
| 2026.03.06 | ₩62,780 | ₩63,437 | ₩62,378 | ₩62,863 | +0.13% | 1.5만 |
|---|
| 2026.03.05 | ₩64,468 | ₩64,468 | ₩62,485 | ₩63,329 | -1.77% | 3.8만 |
|---|
| 2026.03.04 | ₩64,830 | ₩64,830 | ₩63,664 | ₩64,424 | -0.63% | 1.8만 |
|---|
| 2026.03.03 | ₩65,246 | ₩65,246 | ₩63,088 | ₩64,468 | -1.19% | 2.9만 |
|---|
| 2026.03.02 | ₩66,452 | ₩66,543 | ₩65,674 | ₩66,505 | +0.08% | 4.4만 |
|---|
| 2026.02.27 | ₩64,911 | ₩65,822 | ₩64,911 | ₩65,755 | +1.30% | 2.5만 |
|---|
| 2026.02.26 | ₩64,777 | ₩65,045 | ₩63,879 | ₩65,031 | +0.39% | 1.6만 |
|---|
| 2026.02.25 | ₩65,433 | ₩65,433 | ₩64,388 | ₩64,777 | -1.00% | 2.7만 |
|---|
| 2026.02.24 | ₩64,093 | ₩65,045 | ₩63,584 | ₩64,991 | +1.40% | 1.9만 |
|---|
| 2026.02.23 | ₩64,616 | ₩64,683 | ₩63,691 | ₩64,120 | -0.77% | 1.4만 |
|---|
| 2026.02.20 | ₩64,053 | ₩64,160 | ₩63,537 | ₩63,974 | -0.12% | 1.2만 |
|---|
| 2026.02.19 | ₩63,142 | ₩64,227 | ₩63,142 | ₩63,973 | +1.32% | 1만 |
|---|
| 2026.02.18 | ₩62,793 | ₩63,182 | ₩62,592 | ₩62,941 | +0.23% | 8.1천 |
|---|
| 2026.02.17 | ₩61,775 | ₩62,405 | ₩61,192 | ₩62,164 | +0.63% | 9.8천 |
|---|
| 2026.02.13 | ₩61,775 | ₩62,753 | ₩61,775 | ₩62,485 | +1.15% | 9천 |
|---|
| 2026.02.12 | ₩63,289 | ₩63,289 | ₩61,386 | ₩61,386 | -3.01% | 1.2만 |
|---|
| 2026.02.11 | ₩62,914 | ₩62,914 | ₩61,802 | ₩62,793 | -0.19% | 2.3만 |
|---|
| 2026.02.10 | ₩62,016 | ₩62,016 | ₩61,453 | ₩61,748 | -0.43% | 9.4천 |
|---|
| 2026.02.09 | ₩60,777 | ₩61,775 | ₩60,777 | ₩61,775 | +1.64% | 1.9만 |
|---|
| 2026.02.06 | ₩59,323 | ₩60,422 | ₩59,323 | ₩60,422 | +1.85% | 7.8천 |
|---|
| 2026.02.05 | ₩59,282 | ₩59,751 | ₩58,532 | ₩58,572 | -1.20% | 1.3만 |
|---|
| 2026.02.04 | ₩61,038 | ₩61,038 | ₩59,135 | ₩59,952 | -1.78% | 12.3만 |
|---|
| 2026.02.03 | ₩60,167 | ₩60,582 | ₩59,662 | ₩60,529 | +0.60% | 1.3만 |
|---|
| 2026.02.02 | ₩59,765 | ₩59,765 | ₩58,708 | ₩59,041 | -1.21% | 4.3만 |
|---|
| 2026.01.30 | ₩60,783 | ₩61,199 | ₩58,773 | ₩59,443 | -2.20% | 2.3만 |
|---|
| 2026.01.29 | ₩62,981 | ₩63,061 | ₩60,757 | ₩61,587 | -2.21% | 2.7만 |
|---|
| 2026.01.28 | ₩61,422 | ₩62,117 | ₩60,944 | ₩61,815 | +0.64% | 1.6만 |
|---|
| 2026.01.27 | ₩60,515 | ₩61,011 | ₩60,194 | ₩60,904 | +0.64% | 9천 |
|---|
| 2026.01.26 | ₩61,132 | ₩61,132 | ₩60,194 | ₩60,274 | -1.40% | 2.3만 |
|---|
| 2026.01.23 | ₩60,234 | ₩60,435 | ₩60,093 | ₩60,288 | +0.09% | 2.5만 |
|---|
| 2026.01.22 | ₩60,690 | ₩60,690 | ₩59,798 | ₩60,167 | -0.86% | 2.4만 |
|---|
| 2026.01.21 | ₩60,113 | ₩60,261 | ₩59,537 | ₩60,234 | +0.20% | 1.2만 |
|---|
| 2026.01.20 | ₩59,550 | ₩59,896 | ₩59,175 | ₩59,363 | -0.32% | 8.2천 |
|---|
| 2026.01.16 | ₩59,604 | ₩59,604 | ₩59,014 | ₩59,282 | -0.54% | 1.5만 |
|---|
| 2026.01.15 | ₩59,510 | ₩60,113 | ₩59,483 | ₩60,006 | +0.83% | 1.6만 |
|---|
| 2026.01.14 | ₩58,934 | ₩59,658 | ₩58,934 | ₩59,497 | +0.95% | 1.9만 |
|---|
| 2026.01.13 | ₩58,612 | ₩58,907 | ₩58,425 | ₩58,720 | +0.18% | 1만 |
|---|
| 2026.01.12 | ₩57,648 | ₩58,318 | ₩57,648 | ₩58,184 | +0.93% | 1.8만 |
|---|
| 2026.01.09 | ₩57,956 | ₩57,956 | ₩57,487 | ₩57,621 | -0.58% | 1.6만 |
|---|
| 2026.01.08 | ₩56,602 | ₩56,830 | ₩56,415 | ₩56,688 | +0.15% | 9.7천 |
|---|
| 2026.01.07 | ₩57,192 | ₩57,192 | ₩56,200 | ₩56,241 | -1.66% | 1.7만 |
|---|
| 2026.01.06 | ₩56,951 | ₩57,259 | ₩56,710 | ₩57,192 | +0.42% | 8.4천 |
|---|
| 2026.01.05 | ₩56,401 | ₩56,635 | ₩56,214 | ₩56,522 | +0.21% | 9.5천 |
|---|
| 2026.01.02 | ₩54,700 | ₩55,678 | ₩54,700 | ₩55,678 | +1.79% | 3천 |
|---|
| 2025.12.31 | ₩54,855 | ₩54,855 | ₩54,394 | ₩54,458 | -0.72% | 1.1만 |
|---|
| 2025.12.30 | ₩54,793 | ₩54,941 | ₩54,725 | ₩54,834 | +0.07% | 4.7천 |
|---|
| 2025.12.29 | ₩54,793 | ₩55,222 | ₩54,365 | ₩54,694 | -0.18% | 4.4천 |
|---|
| 2025.12.26 | ₩55,088 | ₩55,128 | ₩55,088 | ₩55,111 | +0.04% | 2.4천 |
|---|
| 2025.12.24 | ₩55,114 | ₩55,490 | ₩55,021 | ₩55,183 | +0.13% | 1.6천 |
|---|
| 2025.12.23 | ₩55,021 | ₩55,249 | ₩55,008 | ₩55,207 | +0.34% | 6천 |
|---|
| 2025.12.22 | ₩54,552 | ₩54,941 | ₩54,552 | ₩54,827 | +0.50% | 6.3천 |
|---|
| 2025.12.19 | ₩54,142 | ₩54,391 | ₩54,134 | ₩54,134 | -0.01% | 2.4천 |
|---|
| 2025.12.18 | ₩53,614 | ₩53,922 | ₩53,524 | ₩53,762 | +0.27% | 4.8천 |
|---|
| 2025.12.17 | ₩53,601 | ₩53,601 | ₩53,025 | ₩53,252 | -0.65% | 6.3천 |
|---|
| 2025.12.16 | ₩53,467 | ₩53,788 | ₩53,467 | ₩53,593 | +0.24% | 2.2천 |
|---|
| 2025.12.15 | ₩54,485 | ₩54,485 | ₩53,909 | ₩54,008 | -0.88% | 3천 |
|---|
| 2025.12.12 | ₩54,941 | ₩55,036 | ₩54,059 | ₩54,180 | -1.39% | 5천 |
|---|
| 2025.12.11 | ₩53,360 | ₩54,823 | ₩53,360 | ₩54,796 | +2.69% | 3천 |
|---|
| 2025.12.10 | ₩52,777 | ₩53,740 | ₩52,777 | ₩53,740 | +1.83% | 1.6천 |
|---|
| 2025.12.09 | ₩53,520 | ₩53,608 | ₩53,373 | ₩53,373 | -0.28% | 3천 |
|---|
| 2025.12.08 | ₩53,574 | ₩53,574 | ₩53,034 | ₩53,034 | -1.01% | 5.3천 |
|---|
| 2025.12.05 | ₩53,922 | ₩54,177 | ₩53,306 | ₩53,306 | -1.14% | 6.1천 |
|---|
| 2025.12.04 | ₩53,360 | ₩54,164 | ₩53,360 | ₩54,164 | +1.51% | 9.6천 |
|---|
| 2025.12.03 | ₩52,984 | ₩53,413 | ₩52,984 | ₩53,373 | +0.73% | 2.9만 |
|---|
| 2025.12.02 | ₩53,199 | ₩53,199 | ₩52,656 | ₩53,021 | -0.34% | 3.3천 |
|---|
| 2025.12.01 | ₩53,307 | ₩53,333 | ₩52,904 | ₩52,904 | -0.76% | 1.1만 |
|---|
| 2025.11.28 | ₩52,917 | ₩53,561 | ₩52,917 | ₩53,444 | +1.00% | 6.9천 |
|---|
| 2025.11.26 | ₩52,462 | ₩53,038 | ₩52,462 | ₩52,998 | +1.02% | 4.2천 |
|---|
| 2025.11.25 | ₩51,859 | ₩52,424 | ₩51,859 | ₩52,326 | +0.90% | 1.2만 |
|---|
| 2025.11.24 | ₩51,470 | ₩52,092 | ₩51,309 | ₩52,092 | +1.21% | 9.5천 |
|---|
| 2025.11.21 | ₩50,907 | ₩51,202 | ₩50,551 | ₩51,024 | +0.23% | 5.8천 |
|---|
| 2025.11.20 | ₩52,904 | ₩53,183 | ₩51,041 | ₩51,041 | -3.52% | 6.1천 |
|---|
| 2025.11.19 | ₩51,966 | ₩52,529 | ₩51,966 | ₩52,328 | +0.70% | 4.2천 |
|---|
| 2025.11.18 | ₩51,765 | ₩52,341 | ₩51,631 | ₩52,109 | +0.67% | 6.9천 |
|---|
| 2025.11.17 | ₩52,314 | ₩52,451 | ₩51,664 | ₩51,752 | -1.08% | 5.3천 |
|---|
| 2025.11.14 | ₩51,162 | ₩52,663 | ₩51,162 | ₩52,450 | +2.52% | 3천 |
|---|
| 2025.11.13 | ₩53,427 | ₩53,427 | ₩52,227 | ₩52,276 | -2.15% | 2.1천 |
|---|
| 2025.11.12 | ₩53,105 | ₩53,762 | ₩53,105 | ₩53,574 | +0.88% | 3.1만 |
|---|
| 2025.11.11 | ₩53,105 | ₩53,266 | ₩52,891 | ₩53,203 | +0.18% | 2.9천 |
|---|
| 2025.11.10 | ₩52,931 | ₩53,305 | ₩52,649 | ₩53,286 | +0.67% | 1.8만 |
|---|
| 2025.11.07 | ₩51,283 | ₩52,324 | ₩51,175 | ₩52,324 | +2.03% | 8.6천 |
|---|
| 2025.11.06 | ₩52,355 | ₩52,355 | ₩51,752 | ₩51,776 | -1.11% | 2.9만 |
|---|
| 2025.11.05 | ₩51,792 | ₩52,778 | ₩51,792 | ₩52,518 | +1.40% | 7.3천 |
|---|
| 2025.11.04 | ₩52,247 | ₩52,448 | ₩52,036 | ₩52,057 | -0.36% | 5.8천 |
|---|
| 2025.11.03 | ₩53,386 | ₩53,453 | ₩53,025 | ₩53,353 | -0.06% | 1.9만 |
|---|
| 2025.10.31 | ₩53,829 | ₩53,829 | ₩53,279 | ₩53,599 | -0.43% | 4.1천 |
|---|
| 2025.10.30 | ₩54,030 | ₩54,445 | ₩53,859 | ₩53,859 | -0.31% | 8.4천 |
|---|
| 2025.10.29 | ₩53,964 | ₩54,793 | ₩53,964 | ₩54,497 | +0.99% | 7천 |
|---|
| 2025.10.28 | ₩53,735 | ₩54,298 | ₩53,480 | ₩53,969 | +0.44% | 9.9천 |
|---|
| 2025.10.27 | ₩53,823 | ₩53,882 | ₩53,268 | ₩53,538 | -0.53% | 5.4천 |
|---|
| 2025.10.24 | ₩53,972 | ₩54,016 | ₩53,802 | ₩53,837 | -0.25% | 6.5천 |
|---|
| 2025.10.23 | ₩53,071 | ₩53,614 | ₩53,038 | ₩53,360 | +0.54% | 8.7천 |
|---|
| 2025.10.22 | ₩52,408 | ₩52,442 | ₩51,912 | ₩52,442 | +0.06% | 9.5천 |
|---|
| 2025.10.21 | ₩53,802 | ₩53,802 | ₩52,582 | ₩52,702 | -2.04% | 1.3만 |
|---|
| 2025.10.20 | ₩54,646 | ₩54,646 | ₩54,110 | ₩54,122 | -0.96% | 3.8천 |
|---|
| 2025.10.17 | ₩54,485 | ₩54,512 | ₩53,427 | ₩53,788 | -1.28% | 8.8천 |
|---|
| 2025.10.16 | ₩55,075 | ₩55,597 | ₩54,623 | ₩54,807 | -0.49% | 8천 |
|---|
| 2025.10.15 | ₩55,745 | ₩55,745 | ₩54,271 | ₩54,930 | -1.46% | 7.3천 |
|---|
| 2025.10.14 | ₩53,145 | ₩54,855 | ₩53,145 | ₩54,446 | +2.45% | 9.2천 |
|---|
| 2025.10.13 | ₩53,628 | ₩54,192 | ₩53,628 | ₩54,148 | +0.97% | 9천 |
|---|
| 2025.10.10 | ₩53,762 | ₩53,896 | ₩52,877 | ₩52,877 | -1.65% | 2.3천 |
|---|