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 | ₩61,052 | ₩61,052 | ₩60,707 | ₩60,707 | -0.56% | 1.9천 |
| 2026.10.08 | ₩60,637 | ₩60,637 | ₩60,303 | ₩60,362 | -0.45% | 5.2천 |
| 2026.10.07 | ₩60,811 | ₩60,811 | ₩60,331 | ₩60,396 | -0.68% | 4.5천 |
| 2026.10.06 | ₩60,972 | ₩61,866 | ₩60,972 | ₩61,501 | +0.87% | 5.2천 |
| 2026.10.05 | ₩59,809 | ₩60,369 | ₩59,520 | ₩60,155 | +0.58% | 4.7천 |
| 2026.10.02 | ₩59,595 | ₩59,623 | ₩59,221 | ₩59,623 | +0.05% | 4.6천 |
| 2026.10.01 | ₩59,100 | ₩59,354 | ₩58,887 | ₩59,217 | +0.20% | 2.2만 |
| 2026.09.30 | ₩59,608 | ₩59,608 | ₩59,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,110 |
| -0.84% |
| 5.8천 |
| 2026.09.29 | ₩59,662 | ₩59,981 | ₩59,622 | ₩59,658 | -0.01% | 2.4천 |
|---|
| 2026.09.28 | ₩59,822 | ₩59,942 | ₩59,651 | ₩59,651 | -0.29% | 2.8천 |
|---|
| 2026.09.25 | ₩60,514 | ₩60,577 | ₩60,452 | ₩60,577 | +0.10% | 4천 |
|---|
| 2026.09.24 | ₩61,132 | ₩61,132 | ₩60,784 | ₩60,788 | -0.56% | 3.4천 |
|---|
| 2026.09.23 | ₩61,520 | ₩61,693 | ₩61,386 | ₩61,473 | -0.08% | 2.6천 |
|---|
| 2026.09.22 | ₩61,187 | ₩61,900 | ₩61,187 | ₩61,900 | +1.17% | 4.3천 |
|---|
| 2026.09.21 | ₩61,707 | ₩61,707 | ₩61,319 | ₩61,406 | -0.49% | 4.5천 |
|---|
| 2026.09.18 | ₩61,880 | ₩61,880 | ₩61,533 | ₩61,564 | -0.51% | 1.3만 |
|---|
| 2026.09.17 | ₩62,068 | ₩62,148 | ₩62,001 | ₩62,109 | +0.07% | 2.4천 |
|---|
| 2026.09.16 | ₩62,148 | ₩62,148 | ₩61,312 | ₩61,312 | -1.34% | 2.5천 |
|---|
| 2026.09.15 | ₩61,840 | ₩62,081 | ₩61,653 | ₩61,967 | +0.21% | 4.5천 |
|---|
| 2026.09.14 | ₩61,947 | ₩62,148 | ₩61,840 | ₩61,840 | -0.17% | 3.1천 |
|---|
| 2026.09.11 | ₩63,137 | ₩63,471 | ₩62,923 | ₩62,924 | -0.34% | 2.6만 |
|---|
| 2026.09.10 | ₩63,270 | ₩63,431 | ₩63,090 | ₩63,090 | -0.29% | 5천 |
|---|
| 2026.09.09 | ₩64,527 | ₩64,720 | ₩64,139 | ₩64,139 | -0.60% | 2.4천 |
|---|
| 2026.09.08 | ₩64,888 | ₩64,888 | ₩64,447 | ₩64,453 | -0.67% | 1.4만 |
|---|
| 2026.09.04 | ₩64,126 | ₩64,433 | ₩63,858 | ₩64,274 | +0.23% | 3.9천 |
|---|
| 2026.09.03 | ₩64,754 | ₩64,754 | ₩64,159 | ₩64,376 | -0.58% | 3.5천 |
|---|
| 2026.09.02 | ₩63,377 | ₩63,927 | ₩63,377 | ₩63,927 | +0.87% | 2.9천 |
|---|
| 2026.09.01 | ₩62,950 | ₩63,369 | ₩62,615 | ₩63,103 | +0.24% | 6천 |
|---|
| 2026.08.31 | ₩62,796 | ₩63,097 | ₩62,796 | ₩63,090 | +0.47% | 4.4천 |
|---|
| 2026.08.28 | ₩63,765 | ₩63,765 | ₩62,622 | ₩62,936 | -1.30% | 2.6천 |
|---|
| 2026.08.27 | ₩63,792 | ₩63,812 | ₩63,547 | ₩63,623 | -0.26% | 6.5천 |
|---|
| 2026.08.26 | ₩64,259 | ₩64,386 | ₩63,885 | ₩63,885 | -0.58% | 4.6천 |
|---|
| 2026.08.25 | ₩63,631 | ₩64,199 | ₩63,297 | ₩64,114 | +0.76% | 4.2천 |
|---|
| 2026.08.24 | ₩64,005 | ₩64,146 | ₩63,658 | ₩63,826 | -0.28% | 3.6천 |
|---|
| 2026.08.21 | ₩63,591 | ₩64,139 | ₩63,558 | ₩64,139 | +0.86% | 1.6천 |
|---|
| 2026.08.20 | ₩62,509 | ₩63,190 | ₩62,509 | ₩62,947 | +0.70% | 4.6천 |
|---|
| 2026.08.19 | ₩62,509 | ₩62,869 | ₩62,475 | ₩62,475 | -0.05% | 1.9천 |
|---|
| 2026.08.18 | ₩62,188 | ₩62,188 | ₩61,693 | ₩61,709 | -0.77% | 5.2천 |
|---|
| 2026.08.17 | ₩62,174 | ₩62,415 | ₩61,994 | ₩62,125 | -0.08% | 6.7천 |
|---|
| 2026.08.14 | ₩61,814 | ₩62,255 | ₩61,814 | ₩62,074 | +0.42% | 7천 |
|---|
| 2026.08.13 | ₩61,827 | ₩61,827 | ₩61,346 | ₩61,381 | -0.72% | 5.6천 |
|---|
| 2026.08.12 | ₩62,148 | ₩62,161 | ₩61,867 | ₩62,042 | -0.17% | 5.1천 |
|---|
| 2026.08.11 | ₩61,814 | ₩62,094 | ₩61,814 | ₩61,878 | +0.10% | 4천 |
|---|
| 2026.08.10 | ₩61,399 | ₩61,517 | ₩61,310 | ₩61,517 | +0.19% | 8천 |
|---|
| 2026.08.07 | ₩60,811 | ₩61,172 | ₩60,811 | ₩61,064 | +0.42% | 6천 |
|---|
| 2026.08.06 | ₩60,424 | ₩60,557 | ₩60,170 | ₩60,175 | -0.41% | 3.5천 |
|---|
| 2026.08.05 | ₩60,597 | ₩60,691 | ₩60,130 | ₩60,504 | -0.15% | 6.1천 |
|---|
| 2026.08.04 | ₩59,146 | ₩60,023 | ₩59,146 | ₩59,836 | +1.17% | 7.2천 |
|---|
| 2026.08.03 | ₩58,512 | ₩59,247 | ₩58,312 | ₩59,247 | +1.26% | 5.6만 |
|---|
| 2026.07.31 | ₩58,793 | ₩58,793 | ₩58,160 | ₩58,365 | -0.73% | 2.4천 |
|---|
| 2026.07.30 | ₩58,152 | ₩59,004 | ₩58,152 | ₩59,004 | +1.47% | 2천 |
|---|
| 2026.07.29 | ₩59,141 | ₩59,141 | ₩57,964 | ₩58,125 | -1.72% | 7.6천 |
|---|
| 2026.07.28 | ₩59,020 | ₩59,020 | ₩58,780 | ₩58,957 | -0.11% | 5.4천 |
|---|
| 2026.07.27 | ₩59,301 | ₩59,301 | ₩59,107 | ₩59,229 | -0.12% | 1.6천 |
|---|
| 2026.07.24 | ₩59,247 | ₩59,596 | ₩59,247 | ₩59,373 | +0.21% | 7.8천 |
|---|
| 2026.07.23 | ₩59,141 | ₩59,501 | ₩59,141 | ₩59,223 | +0.14% | 3.6천 |
|---|
| 2026.07.22 | ₩58,138 | ₩58,826 | ₩58,138 | ₩58,766 | +1.08% | 9.5천 |
|---|
| 2026.07.21 | ₩57,216 | ₩57,590 | ₩57,216 | ₩57,521 | +0.53% | 2.5천 |
|---|
| 2026.07.20 | ₩56,989 | ₩56,989 | ₩56,581 | ₩56,581 | -0.72% | 1.1천 |
|---|
| 2026.07.17 | ₩56,494 | ₩57,136 | ₩56,494 | ₩56,863 | +0.65% | 4.9천 |
|---|
| 2026.07.16 | ₩56,902 | ₩56,902 | ₩56,387 | ₩56,681 | -0.39% | 7.7천 |
|---|
| 2026.07.15 | ₩57,924 | ₩57,924 | ₩56,989 | ₩57,538 | -0.67% | 2.8천 |
|---|
| 2026.07.14 | ₩58,031 | ₩58,232 | ₩57,470 | ₩57,522 | -0.88% | 3.5천 |
|---|
| 2026.07.13 | ₩57,216 | ₩57,470 | ₩57,163 | ₩57,223 | +0.01% | 5.8천 |
|---|
| 2026.07.10 | ₩57,376 | ₩57,604 | ₩57,360 | ₩57,551 | +0.31% | 4.9천 |
|---|
| 2026.07.09 | ₩57,403 | ₩57,483 | ₩57,296 | ₩57,302 | -0.18% | 7.7천 |
|---|
| 2026.07.08 | ₩57,243 | ₩57,330 | ₩56,668 | ₩57,089 | -0.27% | 8.8천 |
|---|
| 2026.07.07 | ₩58,272 | ₩58,272 | ₩57,229 | ₩57,531 | -1.27% | 6.8천 |
|---|
| 2026.07.06 | ₩58,365 | ₩58,512 | ₩58,138 | ₩58,446 | +0.14% | 9.2천 |
|---|
| 2026.07.02 | ₩57,938 | ₩58,405 | ₩57,403 | ₩57,979 | +0.07% | 3.8천 |
|---|
| 2026.07.01 | ₩57,430 | ₩57,858 | ₩57,269 | ₩57,271 | -0.28% | 9.2천 |
|---|
| 2026.06.30 | ₩57,577 | ₩57,871 | ₩57,577 | ₩57,788 | +0.37% | 2.5만 |
|---|
| 2026.06.29 | ₩58,058 | ₩58,058 | ₩57,483 | ₩57,844 | -0.37% | 7.6천 |
|---|
| 2026.06.26 | ₩57,964 | ₩58,619 | ₩57,911 | ₩58,018 | +0.09% | 1.8만 |
|---|
| 2026.06.25 | ₩58,138 | ₩58,392 | ₩58,098 | ₩58,316 | +0.31% | 3.1천 |
|---|
| 2026.06.24 | ₩57,791 | ₩58,138 | ₩57,590 | ₩57,808 | +0.03% | 5.3천 |
|---|
| 2026.06.23 | ₩58,432 | ₩58,979 | ₩58,172 | ₩58,432 | 0.00% | 7.8천 |
|---|
| 2026.06.22 | ₩58,887 | ₩59,286 | ₩58,887 | ₩59,207 | +0.54% | 5.5천 |
|---|
| 2026.06.18 | ₩59,608 | ₩59,715 | ₩59,067 | ₩59,350 | -0.43% | 5천 |
|---|
| 2026.06.17 | ₩59,996 | ₩60,597 | ₩59,702 | ₩59,702 | -0.49% | 4.5천 |
|---|
| 2026.06.16 | ₩59,288 | ₩60,089 | ₩59,288 | ₩59,956 | +1.13% | 5.5천 |
|---|
| 2026.06.15 | ₩59,608 | ₩59,608 | ₩59,261 | ₩59,265 | -0.58% | 5.7천 |
|---|
| 2026.06.12 | ₩58,125 | ₩58,693 | ₩57,792 | ₩58,476 | +0.60% | 8천 |
|---|
| 2026.06.11 | ₩57,042 | ₩57,911 | ₩57,022 | ₩57,829 | +1.38% | 7천 |
|---|
| 2026.06.10 | ₩57,644 | ₩57,644 | ₩56,581 | ₩56,581 | -1.84% | 4천 |
|---|
| 2026.06.09 | ₩58,419 | ₩58,446 | ₩56,962 | ₩57,831 | -1.01% | 7.6천 |
|---|
| 2026.06.08 | ₩58,953 | ₩58,953 | ₩58,152 | ₩58,197 | -1.28% | 1.3만 |
|---|
| 2026.06.05 | ₩59,822 | ₩59,822 | ₩58,285 | ₩58,424 | -2.34% | 5.7천 |
|---|
| 2026.06.04 | ₩60,223 | ₩60,557 | ₩60,223 | ₩60,441 | +0.36% | 2.5천 |
|---|
| 2026.06.03 | ₩60,303 | ₩60,624 | ₩60,130 | ₩60,130 | -0.29% | 4.4천 |
|---|
| 2026.06.02 | ₩59,929 | ₩60,698 | ₩59,902 | ₩60,698 | +1.28% | 6.2천 |
|---|
| 2026.06.01 | ₩59,421 | ₩59,689 | ₩59,074 | ₩59,465 | +0.07% | 1.1만 |
|---|
| 2026.05.29 | ₩59,862 | ₩60,186 | ₩59,662 | ₩59,889 | +0.04% | 6.9천 |
|---|
| 2026.05.28 | ₩59,475 | ₩60,216 | ₩59,361 | ₩60,083 | +1.02% | 1.1만 |
|---|
| 2026.05.27 | ₩59,782 | ₩59,782 | ₩59,421 | ₩59,580 | -0.34% | 6.5천 |
|---|
| 2026.05.26 | ₩60,384 | ₩60,632 | ₩60,343 | ₩60,396 | +0.02% | 7.4천 |
|---|
| 2026.05.22 | ₩59,902 | ₩59,996 | ₩59,635 | ₩59,900 | -0.00% | 7.4천 |
|---|
| 2026.05.21 | ₩59,475 | ₩59,845 | ₩59,274 | ₩59,679 | +0.34% | 4.2천 |
|---|
| 2026.05.20 | ₩59,020 | ₩60,009 | ₩59,020 | ₩59,805 | +1.33% | 5.5천 |
|---|
| 2026.05.19 | ₩59,368 | ₩59,368 | ₩58,646 | ₩59,030 | -0.57% | 1.2만 |
|---|
| 2026.05.18 | ₩60,076 | ₩60,076 | ₩59,488 | ₩59,675 | -0.67% | 5.9천 |
|---|
| 2026.05.15 | ₩60,036 | ₩60,036 | ₩59,501 | ₩59,611 | -0.71% | 7천 |
|---|
| 2026.05.14 | ₩61,038 | ₩61,165 | ₩60,985 | ₩61,004 | -0.06% | 4.7천 |
|---|
| 2026.05.13 | ₩61,814 | ₩61,814 | ₩61,172 | ₩61,525 | -0.47% | 1.2만 |
|---|
| 2026.05.12 | ₩61,987 | ₩62,233 | ₩61,012 | ₩62,153 | +0.27% | 4.3천 |
|---|
| 2026.05.11 | ₩61,359 | ₩62,241 | ₩61,359 | ₩62,217 | +1.40% | 1.4만 |
|---|
| 2026.05.08 | ₩61,185 | ₩61,185 | ₩60,827 | ₩60,827 | -0.59% | 8.1천 |
|---|
| 2026.05.07 | ₩62,014 | ₩62,014 | ₩60,811 | ₩60,923 | -1.76% | 3.8천 |
|---|
| 2026.05.06 | ₩61,720 | ₩62,148 | ₩61,479 | ₩62,132 | +0.67% | 7.2천 |
|---|
| 2026.05.05 | ₩61,346 | ₩61,346 | ₩60,919 | ₩60,919 | -0.69% | 9.6천 |
|---|
| 2026.05.04 | ₩60,811 | ₩61,185 | ₩60,744 | ₩60,815 | +0.01% | 5.4천 |
|---|
| 2026.05.01 | ₩61,466 | ₩61,466 | ₩60,823 | ₩60,823 | -1.05% | 3.6천 |
|---|
| 2026.04.30 | ₩60,557 | ₩61,601 | ₩60,557 | ₩61,601 | +1.72% | 4.7천 |
|---|
| 2026.04.29 | ₩60,330 | ₩60,330 | ₩59,582 | ₩59,715 | -1.02% | 1.2만 |
|---|
| 2026.04.28 | ₩60,891 | ₩60,891 | ₩60,069 | ₩60,226 | -1.09% | 5.7천 |
|---|
| 2026.04.27 | ₩61,159 | ₩61,306 | ₩60,851 | ₩61,033 | -0.21% | 1.8만 |
|---|
| 2026.04.24 | ₩61,172 | ₩61,172 | ₩60,811 | ₩61,050 | -0.20% | 1.8만 |
|---|
| 2026.04.23 | ₩61,212 | ₩61,426 | ₩60,597 | ₩61,218 | +0.01% | 1.7만 |
|---|
| 2026.04.22 | ₩61,306 | ₩61,306 | ₩60,838 | ₩61,159 | -0.24% | 1.7만 |
|---|
| 2026.04.21 | ₩62,041 | ₩62,041 | ₩60,611 | ₩60,632 | -2.27% | 7.7천 |
|---|
| 2026.04.20 | ₩62,255 | ₩62,268 | ₩62,074 | ₩62,106 | -0.24% | 6.4천 |
|---|
| 2026.04.17 | ₩62,468 | ₩62,562 | ₩62,014 | ₩62,340 | -0.21% | 6.8천 |
|---|
| 2026.04.16 | ₩62,615 | ₩62,709 | ₩62,220 | ₩62,376 | -0.38% | 8.3천 |
|---|
| 2026.04.15 | ₩62,535 | ₩62,696 | ₩62,134 | ₩62,342 | -0.31% | 1.9만 |
|---|
| 2026.04.14 | ₩62,843 | ₩62,856 | ₩62,575 | ₩62,772 | -0.11% | 9.1천 |
|---|
| 2026.04.13 | ₩62,415 | ₩62,750 | ₩62,281 | ₩62,750 | +0.54% | 1.1만 |
|---|
| 2026.04.10 | ₩63,083 | ₩63,083 | ₩62,418 | ₩62,418 | -1.06% | 5.3천 |
|---|
| 2026.04.09 | ₩63,337 | ₩63,337 | ₩62,549 | ₩62,549 | -1.24% | 6.5천 |
|---|
| 2026.04.08 | ₩62,522 | ₩62,869 | ₩62,255 | ₩62,869 | +0.56% | 9.1천 |
|---|
| 2026.04.07 | ₩61,306 | ₩61,577 | ₩61,172 | ₩61,491 | +0.30% | 2.2만 |
|---|
| 2026.04.06 | ₩61,747 | ₩61,747 | ₩61,132 | ₩61,720 | -0.04% | 9.2천 |
|---|
| 2026.04.02 | ₩61,760 | ₩61,760 | ₩60,858 | ₩61,386 | -0.61% | 1.1만 |
|---|
| 2026.04.01 | ₩61,733 | ₩61,787 | ₩61,292 | ₩61,661 | -0.12% | 7만 |
|---|
| 2026.03.31 | ₩60,825 | ₩61,052 | ₩60,237 | ₩60,718 | -0.18% | 4.1만 |
|---|
| 2026.03.30 | ₩61,586 | ₩61,586 | ₩59,909 | ₩60,049 | -2.50% | 8.4천 |
|---|
| 2026.03.27 | ₩60,704 | ₩61,266 | ₩60,425 | ₩60,931 | +0.37% | 1.3만 |
|---|
| 2026.03.26 | ₩61,373 | ₩61,373 | ₩60,223 | ₩60,223 | -1.87% | 9.1천 |
|---|
| 2026.03.25 | ₩61,667 | ₩61,667 | ₩61,119 | ₩61,394 | -0.44% | 1.2만 |
|---|
| 2026.03.24 | ₩60,076 | ₩60,811 | ₩59,475 | ₩60,678 | +1.00% | 8.9천 |
|---|
| 2026.03.23 | ₩59,381 | ₩60,330 | ₩59,261 | ₩59,715 | +0.56% | 1.5만 |
|---|
| 2026.03.20 | ₩61,105 | ₩61,105 | ₩58,499 | ₩58,674 | -3.98% | 1.2만 |
|---|
| 2026.03.19 | ₩60,504 | ₩60,728 | ₩59,501 | ₩60,432 | -0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩62,268 | ₩62,268 | ₩61,546 | ₩61,600 | -1.07% | 1만 |
|---|
| 2026.03.17 | ₩62,535 | ₩62,602 | ₩62,041 | ₩62,281 | -0.41% | 1.6만 |
|---|
| 2026.03.16 | ₩62,068 | ₩62,228 | ₩61,600 | ₩61,981 | -0.14% | 1.3만 |
|---|
| 2026.03.13 | ₩63,030 | ₩63,030 | ₩61,653 | ₩61,687 | -2.13% | 1.9만 |
|---|
| 2026.03.12 | ₩62,963 | ₩63,417 | ₩62,354 | ₩62,776 | -0.30% | 3.2만 |
|---|
| 2026.03.11 | ₩62,602 | ₩62,950 | ₩62,319 | ₩62,783 | +0.29% | 2만 |
|---|
| 2026.03.10 | ₩63,471 | ₩63,818 | ₩62,943 | ₩62,976 | -0.78% | 3.1만 |
|---|
| 2026.03.09 | ₩62,442 | ₩63,310 | ₩61,573 | ₩63,177 | +1.18% | 2.2만 |
|---|
| 2026.03.06 | ₩62,615 | ₩63,270 | ₩62,215 | ₩62,698 | +0.13% | 1.5만 |
|---|
| 2026.03.05 | ₩64,299 | ₩64,299 | ₩62,321 | ₩63,163 | -1.77% | 3.8만 |
|---|
| 2026.03.04 | ₩64,660 | ₩64,660 | ₩63,498 | ₩64,255 | -0.63% | 1.8만 |
|---|
| 2026.03.03 | ₩65,075 | ₩65,075 | ₩62,923 | ₩64,299 | -1.19% | 2.9만 |
|---|
| 2026.03.02 | ₩66,278 | ₩66,368 | ₩65,502 | ₩66,331 | +0.08% | 4.4만 |
|---|
| 2026.02.27 | ₩64,741 | ₩65,649 | ₩64,741 | ₩65,583 | +1.30% | 2.5만 |
|---|
| 2026.02.26 | ₩64,607 | ₩64,874 | ₩63,711 | ₩64,861 | +0.39% | 1.6만 |
|---|
| 2026.02.25 | ₩65,262 | ₩65,262 | ₩64,219 | ₩64,607 | -1.00% | 2.7만 |
|---|
| 2026.02.24 | ₩63,925 | ₩64,874 | ₩63,417 | ₩64,821 | +1.40% | 1.9만 |
|---|
| 2026.02.23 | ₩64,447 | ₩64,513 | ₩63,524 | ₩63,952 | -0.77% | 1.4만 |
|---|
| 2026.02.20 | ₩63,885 | ₩63,992 | ₩63,371 | ₩63,806 | -0.12% | 1.2만 |
|---|
| 2026.02.19 | ₩62,976 | ₩64,059 | ₩62,976 | ₩63,805 | +1.32% | 1만 |
|---|
| 2026.02.18 | ₩62,629 | ₩63,016 | ₩62,428 | ₩62,776 | +0.23% | 8.1천 |
|---|
| 2026.02.17 | ₩61,613 | ₩62,241 | ₩61,032 | ₩62,001 | +0.63% | 9.8천 |
|---|
| 2026.02.13 | ₩61,613 | ₩62,589 | ₩61,613 | ₩62,321 | +1.15% | 9천 |
|---|
| 2026.02.12 | ₩63,123 | ₩63,123 | ₩61,226 | ₩61,226 | -3.01% | 1.2만 |
|---|
| 2026.02.11 | ₩62,749 | ₩62,749 | ₩61,640 | ₩62,629 | -0.19% | 2.3만 |
|---|
| 2026.02.10 | ₩61,854 | ₩61,854 | ₩61,292 | ₩61,586 | -0.43% | 9.4천 |
|---|
| 2026.02.09 | ₩60,617 | ₩61,613 | ₩60,617 | ₩61,613 | +1.64% | 1.9만 |
|---|
| 2026.02.06 | ₩59,167 | ₩60,263 | ₩59,167 | ₩60,263 | +1.85% | 7.8천 |
|---|
| 2026.02.05 | ₩59,127 | ₩59,595 | ₩58,379 | ₩58,419 | -1.20% | 1.3만 |
|---|
| 2026.02.04 | ₩60,878 | ₩60,878 | ₩58,980 | ₩59,795 | -1.78% | 12.3만 |
|---|
| 2026.02.03 | ₩60,009 | ₩60,424 | ₩59,505 | ₩60,370 | +0.60% | 1.3만 |
|---|
| 2026.02.02 | ₩59,608 | ₩59,608 | ₩58,554 | ₩58,887 | -1.21% | 4.3만 |
|---|
| 2026.01.30 | ₩60,624 | ₩61,038 | ₩58,619 | ₩59,288 | -2.20% | 2.3만 |
|---|
| 2026.01.29 | ₩62,816 | ₩62,896 | ₩60,597 | ₩61,426 | -2.21% | 2.7만 |
|---|
| 2026.01.28 | ₩61,262 | ₩61,954 | ₩60,784 | ₩61,653 | +0.64% | 1.6만 |
|---|
| 2026.01.27 | ₩60,357 | ₩60,851 | ₩60,036 | ₩60,744 | +0.64% | 9천 |
|---|
| 2026.01.26 | ₩60,972 | ₩60,972 | ₩60,036 | ₩60,116 | -1.40% | 2.3만 |
|---|
| 2026.01.23 | ₩60,076 | ₩60,277 | ₩59,936 | ₩60,130 | +0.09% | 2.5만 |
|---|
| 2026.01.22 | ₩60,531 | ₩60,531 | ₩59,642 | ₩60,009 | -0.86% | 2.4만 |
|---|
| 2026.01.21 | ₩59,956 | ₩60,103 | ₩59,381 | ₩60,076 | +0.20% | 1.2만 |
|---|
| 2026.01.20 | ₩59,395 | ₩59,739 | ₩59,020 | ₩59,207 | -0.32% | 8.2천 |
|---|
| 2026.01.16 | ₩59,448 | ₩59,448 | ₩58,860 | ₩59,127 | -0.54% | 1.5만 |
|---|
| 2026.01.15 | ₩59,354 | ₩59,956 | ₩59,328 | ₩59,849 | +0.83% | 1.6만 |
|---|
| 2026.01.14 | ₩58,780 | ₩59,501 | ₩58,780 | ₩59,341 | +0.95% | 1.9만 |
|---|
| 2026.01.13 | ₩58,459 | ₩58,753 | ₩58,272 | ₩58,566 | +0.18% | 1만 |
|---|
| 2026.01.12 | ₩57,497 | ₩58,165 | ₩57,497 | ₩58,031 | +0.93% | 1.8만 |
|---|
| 2026.01.09 | ₩57,804 | ₩57,804 | ₩57,336 | ₩57,470 | -0.58% | 1.6만 |
|---|
| 2026.01.08 | ₩56,454 | ₩56,681 | ₩56,267 | ₩56,540 | +0.15% | 9.7천 |
|---|
| 2026.01.07 | ₩57,042 | ₩57,042 | ₩56,053 | ₩56,093 | -1.66% | 1.7만 |
|---|
| 2026.01.06 | ₩56,802 | ₩57,109 | ₩56,561 | ₩57,042 | +0.42% | 8.4천 |
|---|
| 2026.01.05 | ₩56,254 | ₩56,486 | ₩56,067 | ₩56,374 | +0.21% | 9.5천 |
|---|
| 2026.01.02 | ₩54,556 | ₩55,532 | ₩54,556 | ₩55,532 | +1.79% | 3천 |
|---|
| 2025.12.31 | ₩54,711 | ₩54,711 | ₩54,252 | ₩54,316 | -0.72% | 1.1만 |
|---|
| 2025.12.30 | ₩54,650 | ₩54,797 | ₩54,582 | ₩54,690 | +0.07% | 4.7천 |
|---|
| 2025.12.29 | ₩54,650 | ₩55,078 | ₩54,222 | ₩54,551 | -0.18% | 4.4천 |
|---|
| 2025.12.26 | ₩54,944 | ₩54,984 | ₩54,944 | ₩54,967 | +0.04% | 2.4천 |
|---|
| 2025.12.24 | ₩54,969 | ₩55,345 | ₩54,877 | ₩55,039 | +0.13% | 1.6천 |
|---|
| 2025.12.23 | ₩54,877 | ₩55,104 | ₩54,864 | ₩55,063 | +0.34% | 6천 |
|---|
| 2025.12.22 | ₩54,409 | ₩54,797 | ₩54,409 | ₩54,683 | +0.50% | 6.3천 |
|---|
| 2025.12.19 | ₩54,000 | ₩54,249 | ₩53,992 | ₩53,992 | -0.01% | 2.4천 |
|---|
| 2025.12.18 | ₩53,474 | ₩53,781 | ₩53,384 | ₩53,621 | +0.27% | 4.8천 |
|---|
| 2025.12.17 | ₩53,460 | ₩53,460 | ₩52,886 | ₩53,113 | -0.65% | 6.3천 |
|---|
| 2025.12.16 | ₩53,327 | ₩53,648 | ₩53,327 | ₩53,452 | +0.24% | 2.2천 |
|---|
| 2025.12.15 | ₩54,342 | ₩54,342 | ₩53,768 | ₩53,867 | -0.88% | 3천 |
|---|
| 2025.12.12 | ₩54,797 | ₩54,892 | ₩53,917 | ₩54,038 | -1.39% | 5천 |
|---|
| 2025.12.11 | ₩53,220 | ₩54,679 | ₩53,220 | ₩54,653 | +2.69% | 3천 |
|---|
| 2025.12.10 | ₩52,638 | ₩53,599 | ₩52,638 | ₩53,599 | +1.83% | 1.6천 |
|---|
| 2025.12.09 | ₩53,380 | ₩53,467 | ₩53,233 | ₩53,233 | -0.28% | 3천 |
|---|
| 2025.12.08 | ₩53,434 | ₩53,434 | ₩52,895 | ₩52,895 | -1.01% | 5.3천 |
|---|
| 2025.12.05 | ₩53,781 | ₩54,035 | ₩53,166 | ₩53,166 | -1.14% | 6.1천 |
|---|
| 2025.12.04 | ₩53,220 | ₩54,022 | ₩53,220 | ₩54,022 | +1.51% | 9.6천 |
|---|
| 2025.12.03 | ₩52,846 | ₩53,273 | ₩52,846 | ₩53,233 | +0.73% | 2.9만 |
|---|
| 2025.12.02 | ₩53,059 | ₩53,059 | ₩52,518 | ₩52,882 | -0.34% | 3.3천 |
|---|
| 2025.12.01 | ₩53,168 | ₩53,193 | ₩52,765 | ₩52,765 | -0.76% | 1.1만 |
|---|
| 2025.11.28 | ₩52,779 | ₩53,420 | ₩52,779 | ₩53,304 | +1.00% | 6.9천 |
|---|
| 2025.11.26 | ₩52,324 | ₩52,899 | ₩52,324 | ₩52,859 | +1.02% | 4.2천 |
|---|
| 2025.11.25 | ₩51,723 | ₩52,287 | ₩51,723 | ₩52,189 | +0.90% | 1.2만 |
|---|
| 2025.11.24 | ₩51,335 | ₩51,955 | ₩51,175 | ₩51,955 | +1.21% | 9.5천 |
|---|
| 2025.11.21 | ₩50,774 | ₩51,068 | ₩50,419 | ₩50,890 | +0.23% | 5.8천 |
|---|
| 2025.11.20 | ₩52,765 | ₩53,043 | ₩50,908 | ₩50,908 | -3.52% | 6.1천 |
|---|
| 2025.11.19 | ₩51,830 | ₩52,391 | ₩51,830 | ₩52,191 | +0.70% | 4.2천 |
|---|
| 2025.11.18 | ₩51,629 | ₩52,204 | ₩51,496 | ₩51,973 | +0.67% | 6.9천 |
|---|
| 2025.11.17 | ₩52,177 | ₩52,314 | ₩51,529 | ₩51,616 | -1.08% | 5.3천 |
|---|
| 2025.11.14 | ₩51,028 | ₩52,525 | ₩51,028 | ₩52,312 | +2.52% | 3천 |
|---|
| 2025.11.13 | ₩53,287 | ₩53,287 | ₩52,090 | ₩52,139 | -2.15% | 2.1천 |
|---|
| 2025.11.12 | ₩52,966 | ₩53,621 | ₩52,966 | ₩53,434 | +0.88% | 3.1만 |
|---|
| 2025.11.11 | ₩52,966 | ₩53,126 | ₩52,752 | ₩53,063 | +0.18% | 2.9천 |
|---|
| 2025.11.10 | ₩52,792 | ₩53,165 | ₩52,511 | ₩53,146 | +0.67% | 1.8만 |
|---|
| 2025.11.07 | ₩51,148 | ₩52,187 | ₩51,041 | ₩52,187 | +2.03% | 8.6천 |
|---|
| 2025.11.06 | ₩52,217 | ₩52,217 | ₩51,616 | ₩51,640 | -1.11% | 2.9만 |
|---|
| 2025.11.05 | ₩51,656 | ₩52,640 | ₩51,656 | ₩52,381 | +1.40% | 7.3천 |
|---|
| 2025.11.04 | ₩52,111 | ₩52,311 | ₩51,899 | ₩51,921 | -0.36% | 5.8천 |
|---|
| 2025.11.03 | ₩53,247 | ₩53,313 | ₩52,886 | ₩53,213 | -0.06% | 1.9만 |
|---|
| 2025.10.31 | ₩53,688 | ₩53,688 | ₩53,140 | ₩53,459 | -0.43% | 4.1천 |
|---|
| 2025.10.30 | ₩53,888 | ₩54,302 | ₩53,718 | ₩53,718 | -0.31% | 8.4천 |
|---|
| 2025.10.29 | ₩53,823 | ₩54,650 | ₩53,823 | ₩54,355 | +0.99% | 7천 |
|---|
| 2025.10.28 | ₩53,594 | ₩54,155 | ₩53,340 | ₩53,828 | +0.44% | 9.9천 |
|---|
| 2025.10.27 | ₩53,682 | ₩53,741 | ₩53,129 | ₩53,398 | -0.53% | 5.4천 |
|---|
| 2025.10.24 | ₩53,831 | ₩53,875 | ₩53,661 | ₩53,696 | -0.25% | 6.5천 |
|---|
| 2025.10.23 | ₩52,932 | ₩53,474 | ₩52,899 | ₩53,220 | +0.54% | 8.7천 |
|---|
| 2025.10.22 | ₩52,271 | ₩52,304 | ₩51,776 | ₩52,304 | +0.06% | 9.5천 |
|---|
| 2025.10.21 | ₩53,661 | ₩53,661 | ₩52,445 | ₩52,564 | -2.04% | 1.3만 |
|---|
| 2025.10.20 | ₩54,503 | ₩54,503 | ₩53,968 | ₩53,980 | -0.96% | 3.8천 |
|---|
| 2025.10.17 | ₩54,342 | ₩54,369 | ₩53,287 | ₩53,648 | -1.28% | 8.8천 |
|---|
| 2025.10.16 | ₩54,931 | ₩55,452 | ₩54,480 | ₩54,663 | -0.49% | 8천 |
|---|
| 2025.10.15 | ₩55,599 | ₩55,599 | ₩54,129 | ₩54,786 | -1.46% | 7.3천 |
|---|
| 2025.10.14 | ₩53,006 | ₩54,711 | ₩53,006 | ₩54,304 | +2.45% | 9.2천 |
|---|
| 2025.10.13 | ₩53,487 | ₩54,050 | ₩53,487 | ₩54,006 | +0.97% | 9천 |
|---|
| 2025.10.10 | ₩53,621 | ₩53,754 | ₩52,739 | ₩52,739 | -1.65% | 2.3천 |
|---|