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 | ₩61,050 | ₩61,050 | ₩60,706 | ₩60,706 | -0.56% | 1.9천 |
| 2026.10.08 | ₩60,636 | ₩60,636 | ₩60,302 | ₩60,361 | -0.45% | 5.2천 |
| 2026.10.07 | ₩60,810 | ₩60,810 | ₩60,330 | ₩60,394 | -0.68% | 4.5천 |
| 2026.10.06 | ₩60,970 | ₩61,864 | ₩60,970 | ₩61,499 | +0.87% | 5.2천 |
| 2026.10.05 | ₩59,807 | ₩60,367 | ₩59,519 | ₩60,154 | +0.58% | 4.7천 |
| 2026.10.02 | ₩59,594 | ₩59,622 | ₩59,219 | ₩59,622 | +0.05% | 4.6천 |
| 2026.10.01 | ₩59,099 | ₩59,353 | ₩58,885 | ₩59,215 | +0.20% | 2.2만 |
| 2026.09.30 | ₩59,607 | ₩59,607 | ₩59,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,109 |
| -0.84% |
| 5.8천 |
| 2026.09.29 | ₩59,660 | ₩59,980 | ₩59,620 | ₩59,656 | -0.01% | 2.4천 |
|---|
| 2026.09.28 | ₩59,821 | ₩59,941 | ₩59,650 | ₩59,650 | -0.29% | 2.8천 |
|---|
| 2026.09.25 | ₩60,513 | ₩60,576 | ₩60,450 | ₩60,576 | +0.10% | 4천 |
|---|
| 2026.09.24 | ₩61,131 | ₩61,131 | ₩60,783 | ₩60,787 | -0.56% | 3.4천 |
|---|
| 2026.09.23 | ₩61,518 | ₩61,692 | ₩61,385 | ₩61,471 | -0.08% | 2.6천 |
|---|
| 2026.09.22 | ₩61,185 | ₩61,899 | ₩61,185 | ₩61,899 | +1.17% | 4.3천 |
|---|
| 2026.09.21 | ₩61,705 | ₩61,705 | ₩61,318 | ₩61,405 | -0.49% | 4.5천 |
|---|
| 2026.09.18 | ₩61,879 | ₩61,879 | ₩61,532 | ₩61,562 | -0.51% | 1.3만 |
|---|
| 2026.09.17 | ₩62,066 | ₩62,146 | ₩61,999 | ₩62,108 | +0.07% | 2.4천 |
|---|
| 2026.09.16 | ₩62,146 | ₩62,146 | ₩61,311 | ₩61,311 | -1.34% | 2.5천 |
|---|
| 2026.09.15 | ₩61,839 | ₩62,079 | ₩61,652 | ₩61,966 | +0.21% | 4.5천 |
|---|
| 2026.09.14 | ₩61,946 | ₩62,146 | ₩61,839 | ₩61,839 | -0.17% | 3.1천 |
|---|
| 2026.09.11 | ₩63,135 | ₩63,469 | ₩62,921 | ₩62,923 | -0.34% | 2.6만 |
|---|
| 2026.09.10 | ₩63,269 | ₩63,429 | ₩63,089 | ₩63,089 | -0.29% | 5천 |
|---|
| 2026.09.09 | ₩64,525 | ₩64,719 | ₩64,138 | ₩64,138 | -0.60% | 2.4천 |
|---|
| 2026.09.08 | ₩64,886 | ₩64,886 | ₩64,445 | ₩64,452 | -0.67% | 1.4만 |
|---|
| 2026.09.04 | ₩64,124 | ₩64,432 | ₩63,857 | ₩64,273 | +0.23% | 3.9천 |
|---|
| 2026.09.03 | ₩64,752 | ₩64,752 | ₩64,158 | ₩64,374 | -0.58% | 3.5천 |
|---|
| 2026.09.02 | ₩63,376 | ₩63,925 | ₩63,376 | ₩63,925 | +0.87% | 2.9천 |
|---|
| 2026.09.01 | ₩62,948 | ₩63,368 | ₩62,614 | ₩63,102 | +0.24% | 6천 |
|---|
| 2026.08.31 | ₩62,795 | ₩63,095 | ₩62,795 | ₩63,089 | +0.47% | 4.4천 |
|---|
| 2026.08.28 | ₩63,763 | ₩63,763 | ₩62,621 | ₩62,935 | -1.30% | 2.6천 |
|---|
| 2026.08.27 | ₩63,790 | ₩63,810 | ₩63,546 | ₩63,622 | -0.26% | 6.5천 |
|---|
| 2026.08.26 | ₩64,258 | ₩64,385 | ₩63,884 | ₩63,884 | -0.58% | 4.6천 |
|---|
| 2026.08.25 | ₩63,630 | ₩64,198 | ₩63,296 | ₩64,112 | +0.76% | 4.2천 |
|---|
| 2026.08.24 | ₩64,004 | ₩64,144 | ₩63,657 | ₩63,825 | -0.28% | 3.6천 |
|---|
| 2026.08.21 | ₩63,590 | ₩64,138 | ₩63,556 | ₩64,138 | +0.86% | 1.6천 |
|---|
| 2026.08.20 | ₩62,507 | ₩63,189 | ₩62,507 | ₩62,946 | +0.70% | 4.6천 |
|---|
| 2026.08.19 | ₩62,507 | ₩62,868 | ₩62,474 | ₩62,474 | -0.05% | 1.9천 |
|---|
| 2026.08.18 | ₩62,186 | ₩62,186 | ₩61,692 | ₩61,708 | -0.77% | 5.2천 |
|---|
| 2026.08.17 | ₩62,173 | ₩62,414 | ₩61,993 | ₩62,124 | -0.08% | 6.7천 |
|---|
| 2026.08.14 | ₩61,812 | ₩62,253 | ₩61,812 | ₩62,073 | +0.42% | 7천 |
|---|
| 2026.08.13 | ₩61,826 | ₩61,826 | ₩61,344 | ₩61,379 | -0.72% | 5.6천 |
|---|
| 2026.08.12 | ₩62,146 | ₩62,160 | ₩61,866 | ₩62,041 | -0.17% | 5.1천 |
|---|
| 2026.08.11 | ₩61,812 | ₩62,093 | ₩61,812 | ₩61,876 | +0.10% | 4천 |
|---|
| 2026.08.10 | ₩61,398 | ₩61,516 | ₩61,308 | ₩61,516 | +0.19% | 8천 |
|---|
| 2026.08.07 | ₩60,810 | ₩61,171 | ₩60,810 | ₩61,062 | +0.42% | 6천 |
|---|
| 2026.08.06 | ₩60,422 | ₩60,556 | ₩60,168 | ₩60,174 | -0.41% | 3.5천 |
|---|
| 2026.08.05 | ₩60,596 | ₩60,690 | ₩60,128 | ₩60,502 | -0.15% | 6.1천 |
|---|
| 2026.08.04 | ₩59,145 | ₩60,021 | ₩59,145 | ₩59,834 | +1.17% | 7.2천 |
|---|
| 2026.08.03 | ₩58,511 | ₩59,246 | ₩58,311 | ₩59,246 | +1.26% | 5.6만 |
|---|
| 2026.07.31 | ₩58,792 | ₩58,792 | ₩58,158 | ₩58,364 | -0.73% | 2.4천 |
|---|
| 2026.07.30 | ₩58,150 | ₩59,003 | ₩58,150 | ₩59,003 | +1.47% | 2천 |
|---|
| 2026.07.29 | ₩59,139 | ₩59,139 | ₩57,963 | ₩58,124 | -1.72% | 7.6천 |
|---|
| 2026.07.28 | ₩59,019 | ₩59,019 | ₩58,778 | ₩58,956 | -0.11% | 5.4천 |
|---|
| 2026.07.27 | ₩59,300 | ₩59,300 | ₩59,106 | ₩59,227 | -0.12% | 1.6천 |
|---|
| 2026.07.24 | ₩59,246 | ₩59,595 | ₩59,246 | ₩59,372 | +0.21% | 7.8천 |
|---|
| 2026.07.23 | ₩59,139 | ₩59,500 | ₩59,139 | ₩59,222 | +0.14% | 3.6천 |
|---|
| 2026.07.22 | ₩58,137 | ₩58,825 | ₩58,137 | ₩58,765 | +1.08% | 9.5천 |
|---|
| 2026.07.21 | ₩57,215 | ₩57,589 | ₩57,215 | ₩57,519 | +0.53% | 2.5천 |
|---|
| 2026.07.20 | ₩56,988 | ₩56,988 | ₩56,580 | ₩56,580 | -0.72% | 1.1천 |
|---|
| 2026.07.17 | ₩56,493 | ₩57,135 | ₩56,493 | ₩56,862 | +0.65% | 4.9천 |
|---|
| 2026.07.16 | ₩56,901 | ₩56,901 | ₩56,386 | ₩56,680 | -0.39% | 7.7천 |
|---|
| 2026.07.15 | ₩57,923 | ₩57,923 | ₩56,988 | ₩57,537 | -0.67% | 2.8천 |
|---|
| 2026.07.14 | ₩58,030 | ₩58,230 | ₩57,469 | ₩57,521 | -0.88% | 3.5천 |
|---|
| 2026.07.13 | ₩57,215 | ₩57,469 | ₩57,161 | ₩57,221 | +0.01% | 5.8천 |
|---|
| 2026.07.10 | ₩57,375 | ₩57,602 | ₩57,359 | ₩57,550 | +0.31% | 4.9천 |
|---|
| 2026.07.09 | ₩57,402 | ₩57,482 | ₩57,295 | ₩57,300 | -0.18% | 7.7천 |
|---|
| 2026.07.08 | ₩57,241 | ₩57,328 | ₩56,667 | ₩57,088 | -0.27% | 8.8천 |
|---|
| 2026.07.07 | ₩58,271 | ₩58,271 | ₩57,228 | ₩57,530 | -1.27% | 6.8천 |
|---|
| 2026.07.06 | ₩58,364 | ₩58,511 | ₩58,137 | ₩58,444 | +0.14% | 9.2천 |
|---|
| 2026.07.02 | ₩57,936 | ₩58,404 | ₩57,402 | ₩57,978 | +0.07% | 3.8천 |
|---|
| 2026.07.01 | ₩57,429 | ₩57,856 | ₩57,268 | ₩57,270 | -0.28% | 9.2천 |
|---|
| 2026.06.30 | ₩57,576 | ₩57,870 | ₩57,576 | ₩57,787 | +0.37% | 2.5만 |
|---|
| 2026.06.29 | ₩58,057 | ₩58,057 | ₩57,482 | ₩57,843 | -0.37% | 7.6천 |
|---|
| 2026.06.26 | ₩57,963 | ₩58,618 | ₩57,910 | ₩58,017 | +0.09% | 1.8만 |
|---|
| 2026.06.25 | ₩58,137 | ₩58,391 | ₩58,097 | ₩58,315 | +0.31% | 3.1천 |
|---|
| 2026.06.24 | ₩57,789 | ₩58,137 | ₩57,589 | ₩57,807 | +0.03% | 5.3천 |
|---|
| 2026.06.23 | ₩58,431 | ₩58,978 | ₩58,170 | ₩58,431 | 0.00% | 7.8천 |
|---|
| 2026.06.22 | ₩58,885 | ₩59,285 | ₩58,885 | ₩59,206 | +0.54% | 5.5천 |
|---|
| 2026.06.18 | ₩59,607 | ₩59,714 | ₩59,066 | ₩59,349 | -0.43% | 5천 |
|---|
| 2026.06.17 | ₩59,995 | ₩60,596 | ₩59,701 | ₩59,701 | -0.49% | 4.5천 |
|---|
| 2026.06.16 | ₩59,286 | ₩60,088 | ₩59,286 | ₩59,954 | +1.13% | 5.5천 |
|---|
| 2026.06.15 | ₩59,607 | ₩59,607 | ₩59,260 | ₩59,264 | -0.58% | 5.7천 |
|---|
| 2026.06.12 | ₩58,124 | ₩58,692 | ₩57,791 | ₩58,475 | +0.60% | 8천 |
|---|
| 2026.06.11 | ₩57,041 | ₩57,910 | ₩57,021 | ₩57,828 | +1.38% | 7천 |
|---|
| 2026.06.10 | ₩57,642 | ₩57,642 | ₩56,580 | ₩56,580 | -1.84% | 4천 |
|---|
| 2026.06.09 | ₩58,418 | ₩58,444 | ₩56,961 | ₩57,829 | -1.01% | 7.6천 |
|---|
| 2026.06.08 | ₩58,952 | ₩58,952 | ₩58,150 | ₩58,196 | -1.28% | 1.3만 |
|---|
| 2026.06.05 | ₩59,821 | ₩59,821 | ₩58,284 | ₩58,423 | -2.34% | 5.7천 |
|---|
| 2026.06.04 | ₩60,222 | ₩60,556 | ₩60,222 | ₩60,440 | +0.36% | 2.5천 |
|---|
| 2026.06.03 | ₩60,302 | ₩60,623 | ₩60,128 | ₩60,128 | -0.29% | 4.4천 |
|---|
| 2026.06.02 | ₩59,928 | ₩60,696 | ₩59,901 | ₩60,696 | +1.28% | 6.2천 |
|---|
| 2026.06.01 | ₩59,420 | ₩59,687 | ₩59,072 | ₩59,464 | +0.07% | 1.1만 |
|---|
| 2026.05.29 | ₩59,861 | ₩60,184 | ₩59,660 | ₩59,888 | +0.04% | 6.9천 |
|---|
| 2026.05.28 | ₩59,473 | ₩60,215 | ₩59,360 | ₩60,081 | +1.02% | 1.1만 |
|---|
| 2026.05.27 | ₩59,781 | ₩59,781 | ₩59,420 | ₩59,579 | -0.34% | 6.5천 |
|---|
| 2026.05.26 | ₩60,382 | ₩60,631 | ₩60,342 | ₩60,394 | +0.02% | 7.4천 |
|---|
| 2026.05.22 | ₩59,901 | ₩59,995 | ₩59,634 | ₩59,898 | -0.00% | 7.4천 |
|---|
| 2026.05.21 | ₩59,473 | ₩59,844 | ₩59,273 | ₩59,678 | +0.34% | 4.2천 |
|---|
| 2026.05.20 | ₩59,019 | ₩60,008 | ₩59,019 | ₩59,803 | +1.33% | 5.5천 |
|---|
| 2026.05.19 | ₩59,366 | ₩59,366 | ₩58,645 | ₩59,028 | -0.57% | 1.2만 |
|---|
| 2026.05.18 | ₩60,075 | ₩60,075 | ₩59,487 | ₩59,674 | -0.67% | 5.9천 |
|---|
| 2026.05.15 | ₩60,035 | ₩60,035 | ₩59,500 | ₩59,610 | -0.71% | 7천 |
|---|
| 2026.05.14 | ₩61,037 | ₩61,164 | ₩60,984 | ₩61,002 | -0.06% | 4.7천 |
|---|
| 2026.05.13 | ₩61,812 | ₩61,812 | ₩61,171 | ₩61,524 | -0.47% | 1.2만 |
|---|
| 2026.05.12 | ₩61,986 | ₩62,232 | ₩61,010 | ₩62,152 | +0.27% | 4.3천 |
|---|
| 2026.05.11 | ₩61,358 | ₩62,240 | ₩61,358 | ₩62,216 | +1.40% | 1.4만 |
|---|
| 2026.05.08 | ₩61,184 | ₩61,184 | ₩60,826 | ₩60,826 | -0.59% | 8.1천 |
|---|
| 2026.05.07 | ₩62,013 | ₩62,013 | ₩60,810 | ₩60,922 | -1.76% | 3.8천 |
|---|
| 2026.05.06 | ₩61,719 | ₩62,146 | ₩61,478 | ₩62,130 | +0.67% | 7.2천 |
|---|
| 2026.05.05 | ₩61,344 | ₩61,344 | ₩60,918 | ₩60,918 | -0.69% | 9.6천 |
|---|
| 2026.05.04 | ₩60,810 | ₩61,184 | ₩60,743 | ₩60,814 | +0.01% | 5.4천 |
|---|
| 2026.05.01 | ₩61,465 | ₩61,465 | ₩60,822 | ₩60,822 | -1.05% | 3.6천 |
|---|
| 2026.04.30 | ₩60,556 | ₩61,600 | ₩60,556 | ₩61,600 | +1.72% | 4.7천 |
|---|
| 2026.04.29 | ₩60,329 | ₩60,329 | ₩59,580 | ₩59,714 | -1.02% | 1.2만 |
|---|
| 2026.04.28 | ₩60,890 | ₩60,890 | ₩60,068 | ₩60,224 | -1.09% | 5.7천 |
|---|
| 2026.04.27 | ₩61,157 | ₩61,304 | ₩60,850 | ₩61,032 | -0.21% | 1.8만 |
|---|
| 2026.04.24 | ₩61,171 | ₩61,171 | ₩60,810 | ₩61,049 | -0.20% | 1.8만 |
|---|
| 2026.04.23 | ₩61,211 | ₩61,425 | ₩60,596 | ₩61,216 | +0.01% | 1.7만 |
|---|
| 2026.04.22 | ₩61,304 | ₩61,304 | ₩60,837 | ₩61,157 | -0.24% | 1.7만 |
|---|
| 2026.04.21 | ₩62,039 | ₩62,039 | ₩60,609 | ₩60,631 | -2.27% | 7.7천 |
|---|
| 2026.04.20 | ₩62,253 | ₩62,267 | ₩62,073 | ₩62,105 | -0.24% | 6.4천 |
|---|
| 2026.04.17 | ₩62,467 | ₩62,561 | ₩62,013 | ₩62,339 | -0.21% | 6.8천 |
|---|
| 2026.04.16 | ₩62,614 | ₩62,708 | ₩62,218 | ₩62,375 | -0.38% | 8.3천 |
|---|
| 2026.04.15 | ₩62,534 | ₩62,694 | ₩62,133 | ₩62,340 | -0.31% | 1.9만 |
|---|
| 2026.04.14 | ₩62,841 | ₩62,855 | ₩62,574 | ₩62,770 | -0.11% | 9.1천 |
|---|
| 2026.04.13 | ₩62,414 | ₩62,749 | ₩62,280 | ₩62,749 | +0.54% | 1.1만 |
|---|
| 2026.04.10 | ₩63,082 | ₩63,082 | ₩62,416 | ₩62,416 | -1.06% | 5.3천 |
|---|
| 2026.04.09 | ₩63,336 | ₩63,336 | ₩62,547 | ₩62,547 | -1.24% | 6.5천 |
|---|
| 2026.04.08 | ₩62,521 | ₩62,868 | ₩62,253 | ₩62,868 | +0.56% | 9.1천 |
|---|
| 2026.04.07 | ₩61,304 | ₩61,576 | ₩61,171 | ₩61,490 | +0.30% | 2.2만 |
|---|
| 2026.04.06 | ₩61,745 | ₩61,745 | ₩61,131 | ₩61,719 | -0.04% | 9.2천 |
|---|
| 2026.04.02 | ₩61,759 | ₩61,759 | ₩60,857 | ₩61,385 | -0.61% | 1.1만 |
|---|
| 2026.04.01 | ₩61,732 | ₩61,785 | ₩61,291 | ₩61,660 | -0.12% | 7만 |
|---|
| 2026.03.31 | ₩60,823 | ₩61,050 | ₩60,235 | ₩60,716 | -0.18% | 4.1만 |
|---|
| 2026.03.30 | ₩61,585 | ₩61,585 | ₩59,908 | ₩60,048 | -2.50% | 8.4천 |
|---|
| 2026.03.27 | ₩60,703 | ₩61,264 | ₩60,424 | ₩60,930 | +0.37% | 1.3만 |
|---|
| 2026.03.26 | ₩61,371 | ₩61,371 | ₩60,222 | ₩60,222 | -1.87% | 9.1천 |
|---|
| 2026.03.25 | ₩61,665 | ₩61,665 | ₩61,117 | ₩61,393 | -0.44% | 1.2만 |
|---|
| 2026.03.24 | ₩60,075 | ₩60,810 | ₩59,473 | ₩60,676 | +1.00% | 8.9천 |
|---|
| 2026.03.23 | ₩59,380 | ₩60,329 | ₩59,260 | ₩59,714 | +0.56% | 1.5만 |
|---|
| 2026.03.20 | ₩61,104 | ₩61,104 | ₩58,498 | ₩58,673 | -3.98% | 1.2만 |
|---|
| 2026.03.19 | ₩60,502 | ₩60,727 | ₩59,500 | ₩60,430 | -0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩62,267 | ₩62,267 | ₩61,545 | ₩61,598 | -1.07% | 1만 |
|---|
| 2026.03.17 | ₩62,534 | ₩62,601 | ₩62,039 | ₩62,280 | -0.41% | 1.6만 |
|---|
| 2026.03.16 | ₩62,066 | ₩62,227 | ₩61,598 | ₩61,979 | -0.14% | 1.3만 |
|---|
| 2026.03.13 | ₩63,028 | ₩63,028 | ₩61,652 | ₩61,685 | -2.13% | 1.9만 |
|---|
| 2026.03.12 | ₩62,962 | ₩63,416 | ₩62,352 | ₩62,774 | -0.30% | 3.2만 |
|---|
| 2026.03.11 | ₩62,601 | ₩62,948 | ₩62,317 | ₩62,781 | +0.29% | 2만 |
|---|
| 2026.03.10 | ₩63,469 | ₩63,817 | ₩62,942 | ₩62,975 | -0.78% | 3.1만 |
|---|
| 2026.03.09 | ₩62,440 | ₩63,309 | ₩61,572 | ₩63,175 | +1.18% | 2.2만 |
|---|
| 2026.03.06 | ₩62,614 | ₩63,269 | ₩62,213 | ₩62,697 | +0.13% | 1.5만 |
|---|
| 2026.03.05 | ₩64,298 | ₩64,298 | ₩62,320 | ₩63,162 | -1.77% | 3.8만 |
|---|
| 2026.03.04 | ₩64,659 | ₩64,659 | ₩63,496 | ₩64,254 | -0.63% | 1.8만 |
|---|
| 2026.03.03 | ₩65,073 | ₩65,073 | ₩62,921 | ₩64,298 | -1.19% | 2.9만 |
|---|
| 2026.03.02 | ₩66,276 | ₩66,367 | ₩65,501 | ₩66,330 | +0.08% | 4.4만 |
|---|
| 2026.02.27 | ₩64,739 | ₩65,648 | ₩64,739 | ₩65,581 | +1.30% | 2.5만 |
|---|
| 2026.02.26 | ₩64,605 | ₩64,873 | ₩63,710 | ₩64,859 | +0.39% | 1.6만 |
|---|
| 2026.02.25 | ₩65,260 | ₩65,260 | ₩64,218 | ₩64,605 | -1.00% | 2.7만 |
|---|
| 2026.02.24 | ₩63,924 | ₩64,873 | ₩63,416 | ₩64,819 | +1.40% | 1.9만 |
|---|
| 2026.02.23 | ₩64,445 | ₩64,512 | ₩63,523 | ₩63,951 | -0.77% | 1.4만 |
|---|
| 2026.02.20 | ₩63,884 | ₩63,991 | ₩63,369 | ₩63,805 | -0.12% | 1.2만 |
|---|
| 2026.02.19 | ₩62,975 | ₩64,057 | ₩62,975 | ₩63,804 | +1.32% | 1만 |
|---|
| 2026.02.18 | ₩62,627 | ₩63,015 | ₩62,427 | ₩62,774 | +0.23% | 8.1천 |
|---|
| 2026.02.17 | ₩61,612 | ₩62,240 | ₩61,030 | ₩61,999 | +0.63% | 9.8천 |
|---|
| 2026.02.13 | ₩61,612 | ₩62,587 | ₩61,612 | ₩62,320 | +1.15% | 9천 |
|---|
| 2026.02.12 | ₩63,122 | ₩63,122 | ₩61,224 | ₩61,224 | -3.01% | 1.2만 |
|---|
| 2026.02.11 | ₩62,748 | ₩62,748 | ₩61,638 | ₩62,627 | -0.19% | 2.3만 |
|---|
| 2026.02.10 | ₩61,852 | ₩61,852 | ₩61,291 | ₩61,585 | -0.43% | 9.4천 |
|---|
| 2026.02.09 | ₩60,616 | ₩61,612 | ₩60,616 | ₩61,612 | +1.64% | 1.9만 |
|---|
| 2026.02.06 | ₩59,166 | ₩60,262 | ₩59,166 | ₩60,262 | +1.85% | 7.8천 |
|---|
| 2026.02.05 | ₩59,126 | ₩59,594 | ₩58,377 | ₩58,418 | -1.20% | 1.3만 |
|---|
| 2026.02.04 | ₩60,877 | ₩60,877 | ₩58,979 | ₩59,794 | -1.78% | 12.3만 |
|---|
| 2026.02.03 | ₩60,008 | ₩60,422 | ₩59,504 | ₩60,369 | +0.60% | 1.3만 |
|---|
| 2026.02.02 | ₩59,607 | ₩59,607 | ₩58,553 | ₩58,885 | -1.21% | 4.3만 |
|---|
| 2026.01.30 | ₩60,623 | ₩61,037 | ₩58,618 | ₩59,286 | -2.20% | 2.3만 |
|---|
| 2026.01.29 | ₩62,815 | ₩62,895 | ₩60,596 | ₩61,425 | -2.21% | 2.7만 |
|---|
| 2026.01.28 | ₩61,260 | ₩61,953 | ₩60,783 | ₩61,652 | +0.64% | 1.6만 |
|---|
| 2026.01.27 | ₩60,355 | ₩60,850 | ₩60,035 | ₩60,743 | +0.64% | 9천 |
|---|
| 2026.01.26 | ₩60,970 | ₩60,970 | ₩60,035 | ₩60,115 | -1.40% | 2.3만 |
|---|
| 2026.01.23 | ₩60,075 | ₩60,275 | ₩59,934 | ₩60,128 | +0.09% | 2.5만 |
|---|
| 2026.01.22 | ₩60,529 | ₩60,529 | ₩59,640 | ₩60,008 | -0.86% | 2.4만 |
|---|
| 2026.01.21 | ₩59,954 | ₩60,102 | ₩59,380 | ₩60,075 | +0.20% | 1.2만 |
|---|
| 2026.01.20 | ₩59,393 | ₩59,738 | ₩59,019 | ₩59,206 | -0.32% | 8.2천 |
|---|
| 2026.01.16 | ₩59,447 | ₩59,447 | ₩58,859 | ₩59,126 | -0.54% | 1.5만 |
|---|
| 2026.01.15 | ₩59,353 | ₩59,954 | ₩59,326 | ₩59,848 | +0.83% | 1.6만 |
|---|
| 2026.01.14 | ₩58,778 | ₩59,500 | ₩58,778 | ₩59,340 | +0.95% | 1.9만 |
|---|
| 2026.01.13 | ₩58,458 | ₩58,752 | ₩58,271 | ₩58,565 | +0.18% | 1만 |
|---|
| 2026.01.12 | ₩57,495 | ₩58,164 | ₩57,495 | ₩58,030 | +0.93% | 1.8만 |
|---|
| 2026.01.09 | ₩57,803 | ₩57,803 | ₩57,335 | ₩57,469 | -0.58% | 1.6만 |
|---|
| 2026.01.08 | ₩56,453 | ₩56,680 | ₩56,266 | ₩56,538 | +0.15% | 9.7천 |
|---|
| 2026.01.07 | ₩57,041 | ₩57,041 | ₩56,052 | ₩56,092 | -1.66% | 1.7만 |
|---|
| 2026.01.06 | ₩56,800 | ₩57,108 | ₩56,560 | ₩57,041 | +0.42% | 8.4천 |
|---|
| 2026.01.05 | ₩56,252 | ₩56,485 | ₩56,065 | ₩56,373 | +0.21% | 9.5천 |
|---|
| 2026.01.02 | ₩54,555 | ₩55,531 | ₩54,555 | ₩55,531 | +1.79% | 3천 |
|---|
| 2025.12.31 | ₩54,710 | ₩54,710 | ₩54,250 | ₩54,315 | -0.72% | 1.1만 |
|---|
| 2025.12.30 | ₩54,649 | ₩54,796 | ₩54,581 | ₩54,689 | +0.07% | 4.7천 |
|---|
| 2025.12.29 | ₩54,649 | ₩55,076 | ₩54,221 | ₩54,550 | -0.18% | 4.4천 |
|---|
| 2025.12.26 | ₩54,943 | ₩54,983 | ₩54,943 | ₩54,965 | +0.04% | 2.4천 |
|---|
| 2025.12.24 | ₩54,968 | ₩55,344 | ₩54,876 | ₩55,038 | +0.13% | 1.6천 |
|---|
| 2025.12.23 | ₩54,876 | ₩55,103 | ₩54,863 | ₩55,062 | +0.34% | 6천 |
|---|
| 2025.12.22 | ₩54,408 | ₩54,796 | ₩54,408 | ₩54,682 | +0.50% | 6.3천 |
|---|
| 2025.12.19 | ₩53,999 | ₩54,248 | ₩53,991 | ₩53,991 | -0.01% | 2.4천 |
|---|
| 2025.12.18 | ₩53,473 | ₩53,780 | ₩53,383 | ₩53,620 | +0.27% | 4.8천 |
|---|
| 2025.12.17 | ₩53,459 | ₩53,459 | ₩52,885 | ₩53,112 | -0.65% | 6.3천 |
|---|
| 2025.12.16 | ₩53,326 | ₩53,646 | ₩53,326 | ₩53,451 | +0.24% | 2.2천 |
|---|
| 2025.12.15 | ₩54,341 | ₩54,341 | ₩53,767 | ₩53,865 | -0.88% | 3천 |
|---|
| 2025.12.12 | ₩54,796 | ₩54,891 | ₩53,916 | ₩54,037 | -1.39% | 5천 |
|---|
| 2025.12.11 | ₩53,219 | ₩54,678 | ₩53,219 | ₩54,651 | +2.69% | 3천 |
|---|
| 2025.12.10 | ₩52,637 | ₩53,598 | ₩52,637 | ₩53,598 | +1.83% | 1.6천 |
|---|
| 2025.12.09 | ₩53,379 | ₩53,466 | ₩53,232 | ₩53,232 | -0.28% | 3천 |
|---|
| 2025.12.08 | ₩53,432 | ₩53,432 | ₩52,894 | ₩52,894 | -1.01% | 5.3천 |
|---|
| 2025.12.05 | ₩53,780 | ₩54,034 | ₩53,165 | ₩53,165 | -1.14% | 6.1천 |
|---|
| 2025.12.04 | ₩53,219 | ₩54,021 | ₩53,219 | ₩54,021 | +1.51% | 9.6천 |
|---|
| 2025.12.03 | ₩52,844 | ₩53,272 | ₩52,844 | ₩53,232 | +0.73% | 2.9만 |
|---|
| 2025.12.02 | ₩53,058 | ₩53,058 | ₩52,517 | ₩52,881 | -0.34% | 3.3천 |
|---|
| 2025.12.01 | ₩53,167 | ₩53,192 | ₩52,764 | ₩52,764 | -0.76% | 1.1만 |
|---|
| 2025.11.28 | ₩52,778 | ₩53,419 | ₩52,778 | ₩53,303 | +1.00% | 6.9천 |
|---|
| 2025.11.26 | ₩52,323 | ₩52,898 | ₩52,323 | ₩52,858 | +1.02% | 4.2천 |
|---|
| 2025.11.25 | ₩51,722 | ₩52,286 | ₩51,722 | ₩52,188 | +0.90% | 1.2만 |
|---|
| 2025.11.24 | ₩51,334 | ₩51,954 | ₩51,174 | ₩51,954 | +1.21% | 9.5천 |
|---|
| 2025.11.21 | ₩50,773 | ₩51,067 | ₩50,417 | ₩50,889 | +0.23% | 5.8천 |
|---|
| 2025.11.20 | ₩52,764 | ₩53,042 | ₩50,907 | ₩50,907 | -3.52% | 6.1천 |
|---|
| 2025.11.19 | ₩51,829 | ₩52,390 | ₩51,829 | ₩52,190 | +0.70% | 4.2천 |
|---|
| 2025.11.18 | ₩51,628 | ₩52,203 | ₩51,495 | ₩51,972 | +0.67% | 6.9천 |
|---|
| 2025.11.17 | ₩52,176 | ₩52,312 | ₩51,528 | ₩51,615 | -1.08% | 5.3천 |
|---|
| 2025.11.14 | ₩51,027 | ₩52,524 | ₩51,027 | ₩52,311 | +2.52% | 3천 |
|---|
| 2025.11.13 | ₩53,285 | ₩53,285 | ₩52,089 | ₩52,137 | -2.15% | 2.1천 |
|---|
| 2025.11.12 | ₩52,965 | ₩53,620 | ₩52,965 | ₩53,432 | +0.88% | 3.1만 |
|---|
| 2025.11.11 | ₩52,965 | ₩53,125 | ₩52,751 | ₩53,062 | +0.18% | 2.9천 |
|---|
| 2025.11.10 | ₩52,791 | ₩53,164 | ₩52,510 | ₩53,145 | +0.67% | 1.8만 |
|---|
| 2025.11.07 | ₩51,147 | ₩52,186 | ₩51,040 | ₩52,186 | +2.03% | 8.6천 |
|---|
| 2025.11.06 | ₩52,216 | ₩52,216 | ₩51,615 | ₩51,639 | -1.11% | 2.9만 |
|---|
| 2025.11.05 | ₩51,655 | ₩52,639 | ₩51,655 | ₩52,379 | +1.40% | 7.3천 |
|---|
| 2025.11.04 | ₩52,109 | ₩52,310 | ₩51,898 | ₩51,920 | -0.36% | 5.8천 |
|---|
| 2025.11.03 | ₩53,245 | ₩53,312 | ₩52,885 | ₩53,212 | -0.06% | 1.9만 |
|---|
| 2025.10.31 | ₩53,686 | ₩53,686 | ₩53,138 | ₩53,458 | -0.43% | 4.1천 |
|---|
| 2025.10.30 | ₩53,887 | ₩54,301 | ₩53,717 | ₩53,717 | -0.31% | 8.4천 |
|---|
| 2025.10.29 | ₩53,821 | ₩54,649 | ₩53,821 | ₩54,353 | +0.99% | 7천 |
|---|
| 2025.10.28 | ₩53,593 | ₩54,154 | ₩53,339 | ₩53,827 | +0.44% | 9.9천 |
|---|
| 2025.10.27 | ₩53,681 | ₩53,740 | ₩53,128 | ₩53,396 | -0.53% | 5.4천 |
|---|
| 2025.10.24 | ₩53,829 | ₩53,874 | ₩53,660 | ₩53,694 | -0.25% | 6.5천 |
|---|
| 2025.10.23 | ₩52,931 | ₩53,473 | ₩52,898 | ₩53,219 | +0.54% | 8.7천 |
|---|
| 2025.10.22 | ₩52,270 | ₩52,303 | ₩51,775 | ₩52,303 | +0.06% | 9.5천 |
|---|
| 2025.10.21 | ₩53,660 | ₩53,660 | ₩52,443 | ₩52,562 | -2.04% | 1.3만 |
|---|
| 2025.10.20 | ₩54,502 | ₩54,502 | ₩53,967 | ₩53,979 | -0.96% | 3.8천 |
|---|
| 2025.10.17 | ₩54,341 | ₩54,368 | ₩53,285 | ₩53,646 | -1.28% | 8.8천 |
|---|
| 2025.10.16 | ₩54,929 | ₩55,451 | ₩54,479 | ₩54,662 | -0.49% | 8천 |
|---|
| 2025.10.15 | ₩55,598 | ₩55,598 | ₩54,127 | ₩54,785 | -1.46% | 7.3천 |
|---|
| 2025.10.14 | ₩53,005 | ₩54,710 | ₩53,005 | ₩54,303 | +2.45% | 9.2천 |
|---|
| 2025.10.13 | ₩53,486 | ₩54,049 | ₩53,486 | ₩54,004 | +0.97% | 9천 |
|---|
| 2025.10.10 | ₩53,620 | ₩53,753 | ₩52,737 | ₩52,737 | -1.65% | 2.3천 |
|---|