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 | ₩61,023 | ₩61,023 | ₩60,678 | ₩60,678 | -0.56% | 1.9천 |
| 2026.10.08 | ₩60,609 | ₩60,609 | ₩60,275 | ₩60,334 | -0.45% | 5.2천 |
| 2026.10.07 | ₩60,783 | ₩60,783 | ₩60,303 | ₩60,367 | -0.68% | 4.5천 |
| 2026.10.06 | ₩60,943 | ₩61,837 | ₩60,943 | ₩61,472 | +0.87% | 5.2천 |
| 2026.10.05 | ₩59,781 | ₩60,340 | ₩59,492 | ₩60,127 | +0.58% | 4.7천 |
| 2026.10.02 | ₩59,567 | ₩59,595 | ₩59,193 | ₩59,595 | +0.05% | 4.6천 |
| 2026.10.01 | ₩59,073 | ₩59,326 | ₩58,859 | ₩59,189 | +0.20% | 2.2만 |
| 2026.09.30 | ₩59,580 | ₩59,580 | ₩59,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,082 |
| -0.84% |
| 5.8천 |
| 2026.09.29 | ₩59,634 | ₩59,953 | ₩59,594 | ₩59,630 | -0.01% | 2.4천 |
|---|
| 2026.09.28 | ₩59,794 | ₩59,914 | ₩59,623 | ₩59,623 | -0.29% | 2.8천 |
|---|
| 2026.09.25 | ₩60,486 | ₩60,549 | ₩60,423 | ₩60,549 | +0.10% | 4천 |
|---|
| 2026.09.24 | ₩61,103 | ₩61,103 | ₩60,756 | ₩60,760 | -0.56% | 3.4천 |
|---|
| 2026.09.23 | ₩61,491 | ₩61,664 | ₩61,357 | ₩61,444 | -0.08% | 2.6천 |
|---|
| 2026.09.22 | ₩61,158 | ₩61,871 | ₩61,158 | ₩61,871 | +1.17% | 4.3천 |
|---|
| 2026.09.21 | ₩61,678 | ₩61,678 | ₩61,290 | ₩61,377 | -0.49% | 4.5천 |
|---|
| 2026.09.18 | ₩61,851 | ₩61,851 | ₩61,504 | ₩61,535 | -0.51% | 1.3만 |
|---|
| 2026.09.17 | ₩62,038 | ₩62,118 | ₩61,971 | ₩62,080 | +0.07% | 2.4천 |
|---|
| 2026.09.16 | ₩62,118 | ₩62,118 | ₩61,283 | ₩61,283 | -1.34% | 2.5천 |
|---|
| 2026.09.15 | ₩61,811 | ₩62,052 | ₩61,624 | ₩61,938 | +0.21% | 4.5천 |
|---|
| 2026.09.14 | ₩61,918 | ₩62,118 | ₩61,811 | ₩61,811 | -0.17% | 3.1천 |
|---|
| 2026.09.11 | ₩63,107 | ₩63,441 | ₩62,893 | ₩62,895 | -0.34% | 2.6만 |
|---|
| 2026.09.10 | ₩63,241 | ₩63,401 | ₩63,060 | ₩63,060 | -0.29% | 5천 |
|---|
| 2026.09.09 | ₩64,496 | ₩64,690 | ₩64,109 | ₩64,109 | -0.60% | 2.4천 |
|---|
| 2026.09.08 | ₩64,857 | ₩64,857 | ₩64,416 | ₩64,423 | -0.67% | 1.4만 |
|---|
| 2026.09.04 | ₩64,096 | ₩64,403 | ₩63,828 | ₩64,244 | +0.23% | 3.9천 |
|---|
| 2026.09.03 | ₩64,723 | ₩64,723 | ₩64,129 | ₩64,345 | -0.58% | 3.5천 |
|---|
| 2026.09.02 | ₩63,347 | ₩63,896 | ₩63,347 | ₩63,896 | +0.87% | 2.9천 |
|---|
| 2026.09.01 | ₩62,920 | ₩63,339 | ₩62,586 | ₩63,074 | +0.24% | 6천 |
|---|
| 2026.08.31 | ₩62,766 | ₩63,067 | ₩62,766 | ₩63,060 | +0.47% | 4.4천 |
|---|
| 2026.08.28 | ₩63,735 | ₩63,735 | ₩62,593 | ₩62,907 | -1.30% | 2.6천 |
|---|
| 2026.08.27 | ₩63,762 | ₩63,782 | ₩63,517 | ₩63,593 | -0.26% | 6.5천 |
|---|
| 2026.08.26 | ₩64,229 | ₩64,356 | ₩63,855 | ₩63,855 | -0.58% | 4.6천 |
|---|
| 2026.08.25 | ₩63,601 | ₩64,169 | ₩63,267 | ₩64,084 | +0.76% | 4.2천 |
|---|
| 2026.08.24 | ₩63,975 | ₩64,116 | ₩63,628 | ₩63,796 | -0.28% | 3.6천 |
|---|
| 2026.08.21 | ₩63,561 | ₩64,109 | ₩63,528 | ₩64,109 | +0.86% | 1.6천 |
|---|
| 2026.08.20 | ₩62,479 | ₩63,160 | ₩62,479 | ₩62,917 | +0.70% | 4.6천 |
|---|
| 2026.08.19 | ₩62,479 | ₩62,840 | ₩62,446 | ₩62,446 | -0.05% | 1.9천 |
|---|
| 2026.08.18 | ₩62,158 | ₩62,158 | ₩61,664 | ₩61,680 | -0.77% | 5.2천 |
|---|
| 2026.08.17 | ₩62,145 | ₩62,386 | ₩61,965 | ₩62,096 | -0.08% | 6.7천 |
|---|
| 2026.08.14 | ₩61,784 | ₩62,225 | ₩61,784 | ₩62,045 | +0.42% | 7천 |
|---|
| 2026.08.13 | ₩61,798 | ₩61,798 | ₩61,317 | ₩61,352 | -0.72% | 5.6천 |
|---|
| 2026.08.12 | ₩62,118 | ₩62,132 | ₩61,838 | ₩62,013 | -0.17% | 5.1천 |
|---|
| 2026.08.11 | ₩61,784 | ₩62,065 | ₩61,784 | ₩61,849 | +0.10% | 4천 |
|---|
| 2026.08.10 | ₩61,370 | ₩61,488 | ₩61,281 | ₩61,488 | +0.19% | 8천 |
|---|
| 2026.08.07 | ₩60,783 | ₩61,143 | ₩60,783 | ₩61,035 | +0.42% | 6천 |
|---|
| 2026.08.06 | ₩60,395 | ₩60,529 | ₩60,141 | ₩60,147 | -0.41% | 3.5천 |
|---|
| 2026.08.05 | ₩60,569 | ₩60,662 | ₩60,101 | ₩60,475 | -0.15% | 6.1천 |
|---|
| 2026.08.04 | ₩59,118 | ₩59,994 | ₩59,118 | ₩59,807 | +1.17% | 7.2천 |
|---|
| 2026.08.03 | ₩58,485 | ₩59,220 | ₩58,284 | ₩59,220 | +1.26% | 5.6만 |
|---|
| 2026.07.31 | ₩58,765 | ₩58,765 | ₩58,132 | ₩58,338 | -0.73% | 2.4천 |
|---|
| 2026.07.30 | ₩58,124 | ₩58,976 | ₩58,124 | ₩58,976 | +1.47% | 2천 |
|---|
| 2026.07.29 | ₩59,113 | ₩59,113 | ₩57,937 | ₩58,097 | -1.72% | 7.6천 |
|---|
| 2026.07.28 | ₩58,992 | ₩58,992 | ₩58,752 | ₩58,930 | -0.11% | 5.4천 |
|---|
| 2026.07.27 | ₩59,273 | ₩59,273 | ₩59,079 | ₩59,201 | -0.12% | 1.6천 |
|---|
| 2026.07.24 | ₩59,220 | ₩59,568 | ₩59,220 | ₩59,345 | +0.21% | 7.8천 |
|---|
| 2026.07.23 | ₩59,113 | ₩59,473 | ₩59,113 | ₩59,196 | +0.14% | 3.6천 |
|---|
| 2026.07.22 | ₩58,111 | ₩58,799 | ₩58,111 | ₩58,739 | +1.08% | 9.5천 |
|---|
| 2026.07.21 | ₩57,189 | ₩57,563 | ₩57,189 | ₩57,494 | +0.53% | 2.5천 |
|---|
| 2026.07.20 | ₩56,962 | ₩56,962 | ₩56,554 | ₩56,554 | -0.72% | 1.1천 |
|---|
| 2026.07.17 | ₩56,468 | ₩57,109 | ₩56,468 | ₩56,836 | +0.65% | 4.9천 |
|---|
| 2026.07.16 | ₩56,875 | ₩56,875 | ₩56,361 | ₩56,655 | -0.39% | 7.7천 |
|---|
| 2026.07.15 | ₩57,897 | ₩57,897 | ₩56,962 | ₩57,511 | -0.67% | 2.8천 |
|---|
| 2026.07.14 | ₩58,004 | ₩58,204 | ₩57,443 | ₩57,495 | -0.88% | 3.5천 |
|---|
| 2026.07.13 | ₩57,189 | ₩57,443 | ₩57,136 | ₩57,196 | +0.01% | 5.8천 |
|---|
| 2026.07.10 | ₩57,349 | ₩57,576 | ₩57,333 | ₩57,524 | +0.31% | 4.9천 |
|---|
| 2026.07.09 | ₩57,376 | ₩57,456 | ₩57,269 | ₩57,275 | -0.18% | 7.7천 |
|---|
| 2026.07.08 | ₩57,216 | ₩57,303 | ₩56,641 | ₩57,062 | -0.27% | 8.8천 |
|---|
| 2026.07.07 | ₩58,244 | ₩58,244 | ₩57,202 | ₩57,504 | -1.27% | 6.8천 |
|---|
| 2026.07.06 | ₩58,338 | ₩58,485 | ₩58,111 | ₩58,418 | +0.14% | 9.2천 |
|---|
| 2026.07.02 | ₩57,910 | ₩58,378 | ₩57,376 | ₩57,952 | +0.07% | 3.8천 |
|---|
| 2026.07.01 | ₩57,403 | ₩57,830 | ₩57,242 | ₩57,244 | -0.28% | 9.2천 |
|---|
| 2026.06.30 | ₩57,550 | ₩57,844 | ₩57,550 | ₩57,761 | +0.37% | 2.5만 |
|---|
| 2026.06.29 | ₩58,031 | ₩58,031 | ₩57,456 | ₩57,817 | -0.37% | 7.6천 |
|---|
| 2026.06.26 | ₩57,937 | ₩58,592 | ₩57,884 | ₩57,991 | +0.09% | 1.8만 |
|---|
| 2026.06.25 | ₩58,111 | ₩58,365 | ₩58,071 | ₩58,288 | +0.31% | 3.1천 |
|---|
| 2026.06.24 | ₩57,763 | ₩58,111 | ₩57,563 | ₩57,781 | +0.03% | 5.3천 |
|---|
| 2026.06.23 | ₩58,405 | ₩58,951 | ₩58,144 | ₩58,405 | 0.00% | 7.8천 |
|---|
| 2026.06.22 | ₩58,859 | ₩59,258 | ₩58,859 | ₩59,179 | +0.54% | 5.5천 |
|---|
| 2026.06.18 | ₩59,580 | ₩59,687 | ₩59,039 | ₩59,322 | -0.43% | 5천 |
|---|
| 2026.06.17 | ₩59,968 | ₩60,569 | ₩59,674 | ₩59,674 | -0.49% | 4.5천 |
|---|
| 2026.06.16 | ₩59,260 | ₩60,061 | ₩59,260 | ₩59,928 | +1.13% | 5.5천 |
|---|
| 2026.06.15 | ₩59,580 | ₩59,580 | ₩59,233 | ₩59,237 | -0.58% | 5.7천 |
|---|
| 2026.06.12 | ₩58,097 | ₩58,665 | ₩57,765 | ₩58,449 | +0.60% | 8천 |
|---|
| 2026.06.11 | ₩57,015 | ₩57,884 | ₩56,995 | ₩57,802 | +1.38% | 7천 |
|---|
| 2026.06.10 | ₩57,617 | ₩57,617 | ₩56,554 | ₩56,554 | -1.84% | 4천 |
|---|
| 2026.06.09 | ₩58,391 | ₩58,418 | ₩56,935 | ₩57,804 | -1.01% | 7.6천 |
|---|
| 2026.06.08 | ₩58,926 | ₩58,926 | ₩58,124 | ₩58,170 | -1.28% | 1.3만 |
|---|
| 2026.06.05 | ₩59,794 | ₩59,794 | ₩58,258 | ₩58,397 | -2.34% | 5.7천 |
|---|
| 2026.06.04 | ₩60,195 | ₩60,529 | ₩60,195 | ₩60,413 | +0.36% | 2.5천 |
|---|
| 2026.06.03 | ₩60,275 | ₩60,596 | ₩60,101 | ₩60,101 | -0.29% | 4.4천 |
|---|
| 2026.06.02 | ₩59,901 | ₩60,669 | ₩59,874 | ₩60,669 | +1.28% | 6.2천 |
|---|
| 2026.06.01 | ₩59,393 | ₩59,660 | ₩59,046 | ₩59,437 | +0.07% | 1.1만 |
|---|
| 2026.05.29 | ₩59,834 | ₩60,157 | ₩59,634 | ₩59,861 | +0.04% | 6.9천 |
|---|
| 2026.05.28 | ₩59,447 | ₩60,188 | ₩59,333 | ₩60,054 | +1.02% | 1.1만 |
|---|
| 2026.05.27 | ₩59,754 | ₩59,754 | ₩59,393 | ₩59,552 | -0.34% | 6.5천 |
|---|
| 2026.05.26 | ₩60,355 | ₩60,604 | ₩60,315 | ₩60,367 | +0.02% | 7.4천 |
|---|
| 2026.05.22 | ₩59,874 | ₩59,968 | ₩59,607 | ₩59,871 | -0.00% | 7.4천 |
|---|
| 2026.05.21 | ₩59,447 | ₩59,817 | ₩59,246 | ₩59,651 | +0.34% | 4.2천 |
|---|
| 2026.05.20 | ₩58,992 | ₩59,981 | ₩58,992 | ₩59,777 | +1.33% | 5.5천 |
|---|
| 2026.05.19 | ₩59,340 | ₩59,340 | ₩58,618 | ₩59,002 | -0.57% | 1.2만 |
|---|
| 2026.05.18 | ₩60,048 | ₩60,048 | ₩59,460 | ₩59,647 | -0.67% | 5.9천 |
|---|
| 2026.05.15 | ₩60,008 | ₩60,008 | ₩59,473 | ₩59,583 | -0.71% | 7천 |
|---|
| 2026.05.14 | ₩61,010 | ₩61,137 | ₩60,956 | ₩60,975 | -0.06% | 4.7천 |
|---|
| 2026.05.13 | ₩61,784 | ₩61,784 | ₩61,143 | ₩61,496 | -0.47% | 1.2만 |
|---|
| 2026.05.12 | ₩61,958 | ₩62,204 | ₩60,983 | ₩62,124 | +0.27% | 4.3천 |
|---|
| 2026.05.11 | ₩61,330 | ₩62,212 | ₩61,330 | ₩62,188 | +1.40% | 1.4만 |
|---|
| 2026.05.08 | ₩61,157 | ₩61,157 | ₩60,799 | ₩60,799 | -0.59% | 8.1천 |
|---|
| 2026.05.07 | ₩61,985 | ₩61,985 | ₩60,783 | ₩60,895 | -1.76% | 3.8천 |
|---|
| 2026.05.06 | ₩61,691 | ₩62,118 | ₩61,450 | ₩62,102 | +0.67% | 7.2천 |
|---|
| 2026.05.05 | ₩61,317 | ₩61,317 | ₩60,891 | ₩60,891 | -0.69% | 9.6천 |
|---|
| 2026.05.04 | ₩60,783 | ₩61,157 | ₩60,716 | ₩60,787 | +0.01% | 5.4천 |
|---|
| 2026.05.01 | ₩61,437 | ₩61,437 | ₩60,795 | ₩60,795 | -1.05% | 3.6천 |
|---|
| 2026.04.30 | ₩60,529 | ₩61,572 | ₩60,529 | ₩61,572 | +1.72% | 4.7천 |
|---|
| 2026.04.29 | ₩60,302 | ₩60,302 | ₩59,554 | ₩59,687 | -1.02% | 1.2만 |
|---|
| 2026.04.28 | ₩60,863 | ₩60,863 | ₩60,041 | ₩60,197 | -1.09% | 5.7천 |
|---|
| 2026.04.27 | ₩61,130 | ₩61,277 | ₩60,823 | ₩61,004 | -0.21% | 1.8만 |
|---|
| 2026.04.24 | ₩61,143 | ₩61,143 | ₩60,783 | ₩61,022 | -0.20% | 1.8만 |
|---|
| 2026.04.23 | ₩61,183 | ₩61,397 | ₩60,569 | ₩61,189 | +0.01% | 1.7만 |
|---|
| 2026.04.22 | ₩61,277 | ₩61,277 | ₩60,809 | ₩61,130 | -0.24% | 1.7만 |
|---|
| 2026.04.21 | ₩62,012 | ₩62,012 | ₩60,582 | ₩60,604 | -2.27% | 7.7천 |
|---|
| 2026.04.20 | ₩62,225 | ₩62,239 | ₩62,045 | ₩62,077 | -0.24% | 6.4천 |
|---|
| 2026.04.17 | ₩62,439 | ₩62,533 | ₩61,985 | ₩62,311 | -0.21% | 6.8천 |
|---|
| 2026.04.16 | ₩62,586 | ₩62,679 | ₩62,191 | ₩62,347 | -0.38% | 8.3천 |
|---|
| 2026.04.15 | ₩62,506 | ₩62,666 | ₩62,105 | ₩62,312 | -0.31% | 1.9만 |
|---|
| 2026.04.14 | ₩62,813 | ₩62,826 | ₩62,546 | ₩62,742 | -0.11% | 9.1천 |
|---|
| 2026.04.13 | ₩62,386 | ₩62,721 | ₩62,252 | ₩62,721 | +0.54% | 1.1만 |
|---|
| 2026.04.10 | ₩63,054 | ₩63,054 | ₩62,388 | ₩62,388 | -1.06% | 5.3천 |
|---|
| 2026.04.09 | ₩63,307 | ₩63,307 | ₩62,519 | ₩62,519 | -1.24% | 6.5천 |
|---|
| 2026.04.08 | ₩62,492 | ₩62,840 | ₩62,225 | ₩62,840 | +0.56% | 9.1천 |
|---|
| 2026.04.07 | ₩61,277 | ₩61,548 | ₩61,143 | ₩61,463 | +0.30% | 2.2만 |
|---|
| 2026.04.06 | ₩61,718 | ₩61,718 | ₩61,103 | ₩61,691 | -0.04% | 9.2천 |
|---|
| 2026.04.02 | ₩61,731 | ₩61,731 | ₩60,829 | ₩61,357 | -0.61% | 1.1만 |
|---|
| 2026.04.01 | ₩61,704 | ₩61,758 | ₩61,263 | ₩61,632 | -0.12% | 7만 |
|---|
| 2026.03.31 | ₩60,796 | ₩61,023 | ₩60,208 | ₩60,689 | -0.18% | 4.1만 |
|---|
| 2026.03.30 | ₩61,557 | ₩61,557 | ₩59,881 | ₩60,021 | -2.50% | 8.4천 |
|---|
| 2026.03.27 | ₩60,676 | ₩61,237 | ₩60,396 | ₩60,903 | +0.37% | 1.3만 |
|---|
| 2026.03.26 | ₩61,344 | ₩61,344 | ₩60,195 | ₩60,195 | -1.87% | 9.1천 |
|---|
| 2026.03.25 | ₩61,638 | ₩61,638 | ₩61,090 | ₩61,365 | -0.44% | 1.2만 |
|---|
| 2026.03.24 | ₩60,048 | ₩60,783 | ₩59,447 | ₩60,649 | +1.00% | 8.9천 |
|---|
| 2026.03.23 | ₩59,353 | ₩60,302 | ₩59,233 | ₩59,687 | +0.56% | 1.5만 |
|---|
| 2026.03.20 | ₩61,076 | ₩61,076 | ₩58,471 | ₩58,646 | -3.98% | 1.2만 |
|---|
| 2026.03.19 | ₩60,475 | ₩60,700 | ₩59,473 | ₩60,403 | -0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩62,239 | ₩62,239 | ₩61,517 | ₩61,571 | -1.07% | 1만 |
|---|
| 2026.03.17 | ₩62,506 | ₩62,573 | ₩62,012 | ₩62,252 | -0.41% | 1.6만 |
|---|
| 2026.03.16 | ₩62,038 | ₩62,199 | ₩61,571 | ₩61,951 | -0.14% | 1.3만 |
|---|
| 2026.03.13 | ₩63,000 | ₩63,000 | ₩61,624 | ₩61,658 | -2.13% | 1.9만 |
|---|
| 2026.03.12 | ₩62,933 | ₩63,388 | ₩62,324 | ₩62,746 | -0.30% | 3.2만 |
|---|
| 2026.03.11 | ₩62,573 | ₩62,920 | ₩62,289 | ₩62,753 | +0.29% | 2만 |
|---|
| 2026.03.10 | ₩63,441 | ₩63,788 | ₩62,913 | ₩62,947 | -0.78% | 3.1만 |
|---|
| 2026.03.09 | ₩62,412 | ₩63,281 | ₩61,544 | ₩63,147 | +1.18% | 2.2만 |
|---|
| 2026.03.06 | ₩62,586 | ₩63,241 | ₩62,185 | ₩62,669 | +0.13% | 1.5만 |
|---|
| 2026.03.05 | ₩64,269 | ₩64,269 | ₩62,292 | ₩63,134 | -1.77% | 3.8만 |
|---|
| 2026.03.04 | ₩64,630 | ₩64,630 | ₩63,468 | ₩64,225 | -0.63% | 1.8만 |
|---|
| 2026.03.03 | ₩65,044 | ₩65,044 | ₩62,893 | ₩64,269 | -1.19% | 2.9만 |
|---|
| 2026.03.02 | ₩66,246 | ₩66,337 | ₩65,471 | ₩66,300 | +0.08% | 4.4만 |
|---|
| 2026.02.27 | ₩64,710 | ₩65,618 | ₩64,710 | ₩65,552 | +1.30% | 2.5만 |
|---|
| 2026.02.26 | ₩64,576 | ₩64,844 | ₩63,681 | ₩64,830 | +0.39% | 1.6만 |
|---|
| 2026.02.25 | ₩65,231 | ₩65,231 | ₩64,189 | ₩64,576 | -1.00% | 2.7만 |
|---|
| 2026.02.24 | ₩63,895 | ₩64,844 | ₩63,388 | ₩64,790 | +1.40% | 1.9만 |
|---|
| 2026.02.23 | ₩64,416 | ₩64,483 | ₩63,494 | ₩63,922 | -0.77% | 1.4만 |
|---|
| 2026.02.20 | ₩63,855 | ₩63,962 | ₩63,341 | ₩63,776 | -0.12% | 1.2만 |
|---|
| 2026.02.19 | ₩62,947 | ₩64,029 | ₩62,947 | ₩63,775 | +1.32% | 1만 |
|---|
| 2026.02.18 | ₩62,599 | ₩62,987 | ₩62,399 | ₩62,746 | +0.23% | 8.1천 |
|---|
| 2026.02.17 | ₩61,584 | ₩62,212 | ₩61,003 | ₩61,971 | +0.63% | 9.8천 |
|---|
| 2026.02.13 | ₩61,584 | ₩62,559 | ₩61,584 | ₩62,292 | +1.15% | 9천 |
|---|
| 2026.02.12 | ₩63,094 | ₩63,094 | ₩61,197 | ₩61,197 | -3.01% | 1.2만 |
|---|
| 2026.02.11 | ₩62,720 | ₩62,720 | ₩61,611 | ₩62,599 | -0.19% | 2.3만 |
|---|
| 2026.02.10 | ₩61,825 | ₩61,825 | ₩61,263 | ₩61,557 | -0.43% | 9.4천 |
|---|
| 2026.02.09 | ₩60,589 | ₩61,584 | ₩60,589 | ₩61,584 | +1.64% | 1.9만 |
|---|
| 2026.02.06 | ₩59,139 | ₩60,235 | ₩59,139 | ₩60,235 | +1.85% | 7.8천 |
|---|
| 2026.02.05 | ₩59,099 | ₩59,567 | ₩58,351 | ₩58,391 | -1.20% | 1.3만 |
|---|
| 2026.02.04 | ₩60,849 | ₩60,849 | ₩58,952 | ₩59,767 | -1.78% | 12.3만 |
|---|
| 2026.02.03 | ₩59,981 | ₩60,395 | ₩59,477 | ₩60,342 | +0.60% | 1.3만 |
|---|
| 2026.02.02 | ₩59,580 | ₩59,580 | ₩58,526 | ₩58,859 | -1.21% | 4.3만 |
|---|
| 2026.01.30 | ₩60,596 | ₩61,010 | ₩58,592 | ₩59,260 | -2.20% | 2.3만 |
|---|
| 2026.01.29 | ₩62,786 | ₩62,867 | ₩60,569 | ₩61,397 | -2.21% | 2.7만 |
|---|
| 2026.01.28 | ₩61,233 | ₩61,925 | ₩60,756 | ₩61,624 | +0.64% | 1.6만 |
|---|
| 2026.01.27 | ₩60,328 | ₩60,823 | ₩60,008 | ₩60,716 | +0.64% | 9천 |
|---|
| 2026.01.26 | ₩60,943 | ₩60,943 | ₩60,008 | ₩60,088 | -1.40% | 2.3만 |
|---|
| 2026.01.23 | ₩60,048 | ₩60,248 | ₩59,908 | ₩60,101 | +0.09% | 2.5만 |
|---|
| 2026.01.22 | ₩60,502 | ₩60,502 | ₩59,614 | ₩59,981 | -0.86% | 2.4만 |
|---|
| 2026.01.21 | ₩59,928 | ₩60,075 | ₩59,353 | ₩60,048 | +0.20% | 1.2만 |
|---|
| 2026.01.20 | ₩59,367 | ₩59,711 | ₩58,992 | ₩59,179 | -0.32% | 8.2천 |
|---|
| 2026.01.16 | ₩59,420 | ₩59,420 | ₩58,832 | ₩59,099 | -0.54% | 1.5만 |
|---|
| 2026.01.15 | ₩59,326 | ₩59,928 | ₩59,300 | ₩59,821 | +0.83% | 1.6만 |
|---|
| 2026.01.14 | ₩58,752 | ₩59,473 | ₩58,752 | ₩59,313 | +0.95% | 1.9만 |
|---|
| 2026.01.13 | ₩58,431 | ₩58,725 | ₩58,244 | ₩58,538 | +0.18% | 1만 |
|---|
| 2026.01.12 | ₩57,470 | ₩58,137 | ₩57,470 | ₩58,004 | +0.93% | 1.8만 |
|---|
| 2026.01.09 | ₩57,777 | ₩57,777 | ₩57,309 | ₩57,443 | -0.58% | 1.6만 |
|---|
| 2026.01.08 | ₩56,428 | ₩56,655 | ₩56,241 | ₩56,513 | +0.15% | 9.7천 |
|---|
| 2026.01.07 | ₩57,015 | ₩57,015 | ₩56,027 | ₩56,067 | -1.66% | 1.7만 |
|---|
| 2026.01.06 | ₩56,775 | ₩57,082 | ₩56,534 | ₩57,015 | +0.42% | 8.4천 |
|---|
| 2026.01.05 | ₩56,227 | ₩56,460 | ₩56,040 | ₩56,347 | +0.21% | 9.5천 |
|---|
| 2026.01.02 | ₩54,531 | ₩55,506 | ₩54,531 | ₩55,506 | +1.79% | 3천 |
|---|
| 2025.12.31 | ₩54,686 | ₩54,686 | ₩54,226 | ₩54,290 | -0.72% | 1.1만 |
|---|
| 2025.12.30 | ₩54,624 | ₩54,771 | ₩54,556 | ₩54,664 | +0.07% | 4.7천 |
|---|
| 2025.12.29 | ₩54,624 | ₩55,052 | ₩54,197 | ₩54,525 | -0.18% | 4.4천 |
|---|
| 2025.12.26 | ₩54,918 | ₩54,958 | ₩54,918 | ₩54,941 | +0.04% | 2.4천 |
|---|
| 2025.12.24 | ₩54,943 | ₩55,319 | ₩54,851 | ₩55,013 | +0.13% | 1.6천 |
|---|
| 2025.12.23 | ₩54,851 | ₩55,078 | ₩54,838 | ₩55,037 | +0.34% | 6천 |
|---|
| 2025.12.22 | ₩54,384 | ₩54,771 | ₩54,384 | ₩54,658 | +0.50% | 6.3천 |
|---|
| 2025.12.19 | ₩53,975 | ₩54,223 | ₩53,967 | ₩53,967 | -0.01% | 2.4천 |
|---|
| 2025.12.18 | ₩53,449 | ₩53,756 | ₩53,359 | ₩53,596 | +0.27% | 4.8천 |
|---|
| 2025.12.17 | ₩53,435 | ₩53,435 | ₩52,861 | ₩53,088 | -0.65% | 6.3천 |
|---|
| 2025.12.16 | ₩53,302 | ₩53,622 | ₩53,302 | ₩53,427 | +0.24% | 2.2천 |
|---|
| 2025.12.15 | ₩54,317 | ₩54,317 | ₩53,742 | ₩53,841 | -0.88% | 3천 |
|---|
| 2025.12.12 | ₩54,771 | ₩54,866 | ₩53,892 | ₩54,012 | -1.39% | 5천 |
|---|
| 2025.12.11 | ₩53,195 | ₩54,654 | ₩53,195 | ₩54,627 | +2.69% | 3천 |
|---|
| 2025.12.10 | ₩52,614 | ₩53,574 | ₩52,614 | ₩53,574 | +1.83% | 1.6천 |
|---|
| 2025.12.09 | ₩53,355 | ₩53,442 | ₩53,208 | ₩53,208 | -0.28% | 3천 |
|---|
| 2025.12.08 | ₩53,408 | ₩53,408 | ₩52,870 | ₩52,870 | -1.01% | 5.3천 |
|---|
| 2025.12.05 | ₩53,756 | ₩54,010 | ₩53,141 | ₩53,141 | -1.14% | 6.1천 |
|---|
| 2025.12.04 | ₩53,195 | ₩53,996 | ₩53,195 | ₩53,996 | +1.51% | 9.6천 |
|---|
| 2025.12.03 | ₩52,821 | ₩53,248 | ₩52,821 | ₩53,208 | +0.73% | 2.9만 |
|---|
| 2025.12.02 | ₩53,034 | ₩53,034 | ₩52,493 | ₩52,857 | -0.34% | 3.3천 |
|---|
| 2025.12.01 | ₩53,143 | ₩53,168 | ₩52,741 | ₩52,741 | -0.76% | 1.1만 |
|---|
| 2025.11.28 | ₩52,754 | ₩53,395 | ₩52,754 | ₩53,279 | +1.00% | 6.9천 |
|---|
| 2025.11.26 | ₩52,300 | ₩52,874 | ₩52,300 | ₩52,834 | +1.02% | 4.2천 |
|---|
| 2025.11.25 | ₩51,699 | ₩52,262 | ₩51,699 | ₩52,165 | +0.90% | 1.2만 |
|---|
| 2025.11.24 | ₩51,311 | ₩51,931 | ₩51,151 | ₩51,931 | +1.21% | 9.5천 |
|---|
| 2025.11.21 | ₩50,750 | ₩51,044 | ₩50,395 | ₩50,866 | +0.23% | 5.8천 |
|---|
| 2025.11.20 | ₩52,741 | ₩53,018 | ₩50,884 | ₩50,884 | -3.52% | 6.1천 |
|---|
| 2025.11.19 | ₩51,805 | ₩52,366 | ₩51,805 | ₩52,166 | +0.70% | 4.2천 |
|---|
| 2025.11.18 | ₩51,605 | ₩52,179 | ₩51,471 | ₩51,948 | +0.67% | 6.9천 |
|---|
| 2025.11.17 | ₩52,153 | ₩52,289 | ₩51,505 | ₩51,592 | -1.08% | 5.3천 |
|---|
| 2025.11.14 | ₩51,004 | ₩52,500 | ₩51,004 | ₩52,288 | +2.52% | 3천 |
|---|
| 2025.11.13 | ₩53,262 | ₩53,262 | ₩52,066 | ₩52,114 | -2.15% | 2.1천 |
|---|
| 2025.11.12 | ₩52,941 | ₩53,596 | ₩52,941 | ₩53,408 | +0.88% | 3.1만 |
|---|
| 2025.11.11 | ₩52,941 | ₩53,101 | ₩52,727 | ₩53,038 | +0.18% | 2.9천 |
|---|
| 2025.11.10 | ₩52,767 | ₩53,140 | ₩52,487 | ₩53,121 | +0.67% | 1.8만 |
|---|
| 2025.11.07 | ₩51,124 | ₩52,162 | ₩51,017 | ₩52,162 | +2.03% | 8.6천 |
|---|
| 2025.11.06 | ₩52,193 | ₩52,193 | ₩51,592 | ₩51,616 | -1.11% | 2.9만 |
|---|
| 2025.11.05 | ₩51,632 | ₩52,615 | ₩51,632 | ₩52,356 | +1.40% | 7.3천 |
|---|
| 2025.11.04 | ₩52,086 | ₩52,286 | ₩51,875 | ₩51,896 | -0.36% | 5.8천 |
|---|
| 2025.11.03 | ₩53,221 | ₩53,288 | ₩52,861 | ₩53,188 | -0.06% | 1.9만 |
|---|
| 2025.10.31 | ₩53,662 | ₩53,662 | ₩53,115 | ₩53,434 | -0.43% | 4.1천 |
|---|
| 2025.10.30 | ₩53,863 | ₩54,277 | ₩53,693 | ₩53,693 | -0.31% | 8.4천 |
|---|
| 2025.10.29 | ₩53,797 | ₩54,624 | ₩53,797 | ₩54,329 | +0.99% | 7천 |
|---|
| 2025.10.28 | ₩53,569 | ₩54,130 | ₩53,315 | ₩53,803 | +0.44% | 9.9천 |
|---|
| 2025.10.27 | ₩53,657 | ₩53,716 | ₩53,104 | ₩53,372 | -0.53% | 5.4천 |
|---|
| 2025.10.24 | ₩53,805 | ₩53,849 | ₩53,636 | ₩53,670 | -0.25% | 6.5천 |
|---|
| 2025.10.23 | ₩52,908 | ₩53,449 | ₩52,874 | ₩53,195 | +0.54% | 8.7천 |
|---|
| 2025.10.22 | ₩52,246 | ₩52,280 | ₩51,752 | ₩52,280 | +0.06% | 9.5천 |
|---|
| 2025.10.21 | ₩53,636 | ₩53,636 | ₩52,420 | ₩52,539 | -2.04% | 1.3만 |
|---|
| 2025.10.20 | ₩54,477 | ₩54,477 | ₩53,943 | ₩53,955 | -0.96% | 3.8천 |
|---|
| 2025.10.17 | ₩54,317 | ₩54,344 | ₩53,262 | ₩53,622 | -1.28% | 8.8천 |
|---|
| 2025.10.16 | ₩54,905 | ₩55,426 | ₩54,454 | ₩54,637 | -0.49% | 8천 |
|---|
| 2025.10.15 | ₩55,573 | ₩55,573 | ₩54,103 | ₩54,760 | -1.46% | 7.3천 |
|---|
| 2025.10.14 | ₩52,981 | ₩54,686 | ₩52,981 | ₩54,278 | +2.45% | 9.2천 |
|---|
| 2025.10.13 | ₩53,462 | ₩54,024 | ₩53,462 | ₩53,980 | +0.97% | 9천 |
|---|
| 2025.10.10 | ₩53,596 | ₩53,729 | ₩52,714 | ₩52,714 | -1.65% | 2.3천 |
|---|