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 | ₩60,991 | ₩60,991 | ₩60,647 | ₩60,647 | -0.56% | 1.9천 |
| 2026.10.08 | ₩60,578 | ₩60,578 | ₩60,244 | ₩60,303 | -0.45% | 5.2천 |
| 2026.10.07 | ₩60,751 | ₩60,751 | ₩60,272 | ₩60,336 | -0.68% | 4.5천 |
| 2026.10.06 | ₩60,911 | ₩61,805 | ₩60,911 | ₩61,440 | +0.87% | 5.2천 |
| 2026.10.05 | ₩59,750 | ₩60,309 | ₩59,461 | ₩60,096 | +0.58% | 4.7천 |
| 2026.10.02 | ₩59,536 | ₩59,564 | ₩59,162 | ₩59,564 | +0.05% | 4.6천 |
| 2026.10.01 | ₩59,042 | ₩59,296 | ₩58,828 | ₩59,158 | +0.20% | 2.2만 |
| 2026.09.30 | ₩59,549 | ₩59,549 | ₩59,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,051 |
| -0.84% |
| 5.8천 |
| 2026.09.29 | ₩59,603 | ₩59,922 | ₩59,563 | ₩59,599 | -0.01% | 2.4천 |
|---|
| 2026.09.28 | ₩59,763 | ₩59,883 | ₩59,592 | ₩59,592 | -0.29% | 2.8천 |
|---|
| 2026.09.25 | ₩60,455 | ₩60,517 | ₩60,392 | ₩60,517 | +0.10% | 4천 |
|---|
| 2026.09.24 | ₩61,072 | ₩61,072 | ₩60,724 | ₩60,728 | -0.56% | 3.4천 |
|---|
| 2026.09.23 | ₩61,459 | ₩61,632 | ₩61,325 | ₩61,412 | -0.08% | 2.6천 |
|---|
| 2026.09.22 | ₩61,126 | ₩61,839 | ₩61,126 | ₩61,839 | +1.17% | 4.3천 |
|---|
| 2026.09.21 | ₩61,646 | ₩61,646 | ₩61,259 | ₩61,345 | -0.49% | 4.5천 |
|---|
| 2026.09.18 | ₩61,819 | ₩61,819 | ₩61,472 | ₩61,503 | -0.51% | 1.3만 |
|---|
| 2026.09.17 | ₩62,006 | ₩62,086 | ₩61,939 | ₩62,048 | +0.07% | 2.4천 |
|---|
| 2026.09.16 | ₩62,086 | ₩62,086 | ₩61,252 | ₩61,252 | -1.34% | 2.5천 |
|---|
| 2026.09.15 | ₩61,779 | ₩62,020 | ₩61,592 | ₩61,906 | +0.21% | 4.5천 |
|---|
| 2026.09.14 | ₩61,886 | ₩62,086 | ₩61,779 | ₩61,779 | -0.17% | 3.1천 |
|---|
| 2026.09.11 | ₩63,074 | ₩63,408 | ₩62,861 | ₩62,862 | -0.34% | 2.6만 |
|---|
| 2026.09.10 | ₩63,208 | ₩63,368 | ₩63,028 | ₩63,028 | -0.29% | 5천 |
|---|
| 2026.09.09 | ₩64,463 | ₩64,657 | ₩64,076 | ₩64,076 | -0.60% | 2.4천 |
|---|
| 2026.09.08 | ₩64,823 | ₩64,823 | ₩64,383 | ₩64,390 | -0.67% | 1.4만 |
|---|
| 2026.09.04 | ₩64,062 | ₩64,370 | ₩63,795 | ₩64,211 | +0.23% | 3.9천 |
|---|
| 2026.09.03 | ₩64,690 | ₩64,690 | ₩64,096 | ₩64,312 | -0.58% | 3.5천 |
|---|
| 2026.09.02 | ₩63,315 | ₩63,863 | ₩63,315 | ₩63,863 | +0.87% | 2.9천 |
|---|
| 2026.09.01 | ₩62,887 | ₩63,307 | ₩62,554 | ₩63,041 | +0.24% | 6천 |
|---|
| 2026.08.31 | ₩62,734 | ₩63,034 | ₩62,734 | ₩63,028 | +0.47% | 4.4천 |
|---|
| 2026.08.28 | ₩63,702 | ₩63,702 | ₩62,560 | ₩62,874 | -1.30% | 2.6천 |
|---|
| 2026.08.27 | ₩63,729 | ₩63,749 | ₩63,484 | ₩63,560 | -0.26% | 6.5천 |
|---|
| 2026.08.26 | ₩64,196 | ₩64,323 | ₩63,822 | ₩63,822 | -0.58% | 4.6천 |
|---|
| 2026.08.25 | ₩63,568 | ₩64,136 | ₩63,235 | ₩64,050 | +0.76% | 4.2천 |
|---|
| 2026.08.24 | ₩63,942 | ₩64,082 | ₩63,595 | ₩63,763 | -0.28% | 3.6천 |
|---|
| 2026.08.21 | ₩63,528 | ₩64,076 | ₩63,495 | ₩64,076 | +0.86% | 1.6천 |
|---|
| 2026.08.20 | ₩62,447 | ₩63,128 | ₩62,447 | ₩62,885 | +0.70% | 4.6천 |
|---|
| 2026.08.19 | ₩62,447 | ₩62,807 | ₩62,413 | ₩62,413 | -0.05% | 1.9천 |
|---|
| 2026.08.18 | ₩62,126 | ₩62,126 | ₩61,632 | ₩61,648 | -0.77% | 5.2천 |
|---|
| 2026.08.17 | ₩62,113 | ₩62,353 | ₩61,933 | ₩62,064 | -0.08% | 6.7천 |
|---|
| 2026.08.14 | ₩61,753 | ₩62,193 | ₩61,753 | ₩62,013 | +0.42% | 7천 |
|---|
| 2026.08.13 | ₩61,766 | ₩61,766 | ₩61,285 | ₩61,320 | -0.72% | 5.6천 |
|---|
| 2026.08.12 | ₩62,086 | ₩62,100 | ₩61,806 | ₩61,981 | -0.17% | 5.1천 |
|---|
| 2026.08.11 | ₩61,753 | ₩62,033 | ₩61,753 | ₩61,817 | +0.10% | 4천 |
|---|
| 2026.08.10 | ₩61,339 | ₩61,456 | ₩61,249 | ₩61,456 | +0.19% | 8천 |
|---|
| 2026.08.07 | ₩60,751 | ₩61,112 | ₩60,751 | ₩61,003 | +0.42% | 6천 |
|---|
| 2026.08.06 | ₩60,364 | ₩60,497 | ₩60,110 | ₩60,116 | -0.41% | 3.5천 |
|---|
| 2026.08.05 | ₩60,538 | ₩60,631 | ₩60,070 | ₩60,444 | -0.15% | 6.1천 |
|---|
| 2026.08.04 | ₩59,088 | ₩59,963 | ₩59,088 | ₩59,776 | +1.17% | 7.2천 |
|---|
| 2026.08.03 | ₩58,455 | ₩59,189 | ₩58,254 | ₩59,189 | +1.26% | 5.6만 |
|---|
| 2026.07.31 | ₩58,735 | ₩58,735 | ₩58,102 | ₩58,308 | -0.73% | 2.4천 |
|---|
| 2026.07.30 | ₩58,094 | ₩58,946 | ₩58,094 | ₩58,946 | +1.47% | 2천 |
|---|
| 2026.07.29 | ₩59,082 | ₩59,082 | ₩57,907 | ₩58,067 | -1.72% | 7.6천 |
|---|
| 2026.07.28 | ₩58,962 | ₩58,962 | ₩58,722 | ₩58,899 | -0.11% | 5.4천 |
|---|
| 2026.07.27 | ₩59,242 | ₩59,242 | ₩59,049 | ₩59,170 | -0.12% | 1.6천 |
|---|
| 2026.07.24 | ₩59,189 | ₩59,537 | ₩59,189 | ₩59,314 | +0.21% | 7.8천 |
|---|
| 2026.07.23 | ₩59,082 | ₩59,443 | ₩59,082 | ₩59,165 | +0.14% | 3.6천 |
|---|
| 2026.07.22 | ₩58,081 | ₩58,768 | ₩58,081 | ₩58,708 | +1.08% | 9.5천 |
|---|
| 2026.07.21 | ₩57,159 | ₩57,533 | ₩57,159 | ₩57,464 | +0.53% | 2.5천 |
|---|
| 2026.07.20 | ₩56,933 | ₩56,933 | ₩56,525 | ₩56,525 | -0.72% | 1.1천 |
|---|
| 2026.07.17 | ₩56,438 | ₩57,079 | ₩56,438 | ₩56,807 | +0.65% | 4.9천 |
|---|
| 2026.07.16 | ₩56,846 | ₩56,846 | ₩56,332 | ₩56,625 | -0.39% | 7.7천 |
|---|
| 2026.07.15 | ₩57,867 | ₩57,867 | ₩56,933 | ₩57,481 | -0.67% | 2.8천 |
|---|
| 2026.07.14 | ₩57,974 | ₩58,174 | ₩57,413 | ₩57,465 | -0.88% | 3.5천 |
|---|
| 2026.07.13 | ₩57,159 | ₩57,413 | ₩57,106 | ₩57,166 | +0.01% | 5.8천 |
|---|
| 2026.07.10 | ₩57,320 | ₩57,547 | ₩57,304 | ₩57,495 | +0.31% | 4.9천 |
|---|
| 2026.07.09 | ₩57,346 | ₩57,427 | ₩57,240 | ₩57,245 | -0.18% | 7.7천 |
|---|
| 2026.07.08 | ₩57,186 | ₩57,273 | ₩56,612 | ₩57,033 | -0.27% | 8.8천 |
|---|
| 2026.07.07 | ₩58,214 | ₩58,214 | ₩57,173 | ₩57,475 | -1.27% | 6.8천 |
|---|
| 2026.07.06 | ₩58,308 | ₩58,455 | ₩58,081 | ₩58,388 | +0.14% | 9.2천 |
|---|
| 2026.07.02 | ₩57,880 | ₩58,348 | ₩57,346 | ₩57,922 | +0.07% | 3.8천 |
|---|
| 2026.07.01 | ₩57,373 | ₩57,800 | ₩57,213 | ₩57,214 | -0.28% | 9.2천 |
|---|
| 2026.06.30 | ₩57,520 | ₩57,814 | ₩57,520 | ₩57,731 | +0.37% | 2.5만 |
|---|
| 2026.06.29 | ₩58,001 | ₩58,001 | ₩57,427 | ₩57,787 | -0.37% | 7.6천 |
|---|
| 2026.06.26 | ₩57,907 | ₩58,561 | ₩57,854 | ₩57,961 | +0.09% | 1.8만 |
|---|
| 2026.06.25 | ₩58,081 | ₩58,334 | ₩58,041 | ₩58,258 | +0.31% | 3.1천 |
|---|
| 2026.06.24 | ₩57,734 | ₩58,081 | ₩57,533 | ₩57,751 | +0.03% | 5.3천 |
|---|
| 2026.06.23 | ₩58,375 | ₩58,921 | ₩58,114 | ₩58,375 | 0.00% | 7.8천 |
|---|
| 2026.06.22 | ₩58,828 | ₩59,228 | ₩58,828 | ₩59,149 | +0.54% | 5.5천 |
|---|
| 2026.06.18 | ₩59,549 | ₩59,656 | ₩59,009 | ₩59,292 | -0.43% | 5천 |
|---|
| 2026.06.17 | ₩59,937 | ₩60,538 | ₩59,643 | ₩59,643 | -0.49% | 4.5천 |
|---|
| 2026.06.16 | ₩59,229 | ₩60,030 | ₩59,229 | ₩59,897 | +1.13% | 5.5천 |
|---|
| 2026.06.15 | ₩59,549 | ₩59,549 | ₩59,202 | ₩59,206 | -0.58% | 5.7천 |
|---|
| 2026.06.12 | ₩58,067 | ₩58,635 | ₩57,735 | ₩58,419 | +0.60% | 8천 |
|---|
| 2026.06.11 | ₩56,986 | ₩57,854 | ₩56,966 | ₩57,772 | +1.38% | 7천 |
|---|
| 2026.06.10 | ₩57,587 | ₩57,587 | ₩56,525 | ₩56,525 | -1.84% | 4천 |
|---|
| 2026.06.09 | ₩58,361 | ₩58,388 | ₩56,906 | ₩57,774 | -1.01% | 7.6천 |
|---|
| 2026.06.08 | ₩58,895 | ₩58,895 | ₩58,094 | ₩58,140 | -1.28% | 1.3만 |
|---|
| 2026.06.05 | ₩59,763 | ₩59,763 | ₩58,228 | ₩58,366 | -2.34% | 5.7천 |
|---|
| 2026.06.04 | ₩60,164 | ₩60,497 | ₩60,164 | ₩60,381 | +0.36% | 2.5천 |
|---|
| 2026.06.03 | ₩60,244 | ₩60,564 | ₩60,070 | ₩60,070 | -0.29% | 4.4천 |
|---|
| 2026.06.02 | ₩59,870 | ₩60,638 | ₩59,843 | ₩60,638 | +1.28% | 6.2천 |
|---|
| 2026.06.01 | ₩59,363 | ₩59,630 | ₩59,015 | ₩59,407 | +0.07% | 1.1만 |
|---|
| 2026.05.29 | ₩59,803 | ₩60,126 | ₩59,603 | ₩59,830 | +0.04% | 6.9천 |
|---|
| 2026.05.28 | ₩59,416 | ₩60,157 | ₩59,302 | ₩60,023 | +1.02% | 1.1만 |
|---|
| 2026.05.27 | ₩59,723 | ₩59,723 | ₩59,363 | ₩59,521 | -0.34% | 6.5천 |
|---|
| 2026.05.26 | ₩60,324 | ₩60,572 | ₩60,284 | ₩60,336 | +0.02% | 7.4천 |
|---|
| 2026.05.22 | ₩59,843 | ₩59,937 | ₩59,576 | ₩59,841 | -0.00% | 7.4천 |
|---|
| 2026.05.21 | ₩59,416 | ₩59,786 | ₩59,216 | ₩59,620 | +0.34% | 4.2천 |
|---|
| 2026.05.20 | ₩58,962 | ₩59,950 | ₩58,962 | ₩59,746 | +1.33% | 5.5천 |
|---|
| 2026.05.19 | ₩59,309 | ₩59,309 | ₩58,588 | ₩58,971 | -0.57% | 1.2만 |
|---|
| 2026.05.18 | ₩60,017 | ₩60,017 | ₩59,429 | ₩59,616 | -0.67% | 5.9천 |
|---|
| 2026.05.15 | ₩59,977 | ₩59,977 | ₩59,443 | ₩59,552 | -0.71% | 7천 |
|---|
| 2026.05.14 | ₩60,978 | ₩61,105 | ₩60,925 | ₩60,943 | -0.06% | 4.7천 |
|---|
| 2026.05.13 | ₩61,753 | ₩61,753 | ₩61,112 | ₩61,464 | -0.47% | 1.2만 |
|---|
| 2026.05.12 | ₩61,926 | ₩62,172 | ₩60,951 | ₩62,092 | +0.27% | 4.3천 |
|---|
| 2026.05.11 | ₩61,299 | ₩62,180 | ₩61,299 | ₩62,156 | +1.40% | 1.4만 |
|---|
| 2026.05.08 | ₩61,125 | ₩61,125 | ₩60,767 | ₩60,767 | -0.59% | 8.1천 |
|---|
| 2026.05.07 | ₩61,953 | ₩61,953 | ₩60,751 | ₩60,863 | -1.76% | 3.8천 |
|---|
| 2026.05.06 | ₩61,659 | ₩62,086 | ₩61,419 | ₩62,070 | +0.67% | 7.2천 |
|---|
| 2026.05.05 | ₩61,285 | ₩61,285 | ₩60,859 | ₩60,859 | -0.69% | 9.6천 |
|---|
| 2026.05.04 | ₩60,751 | ₩61,125 | ₩60,684 | ₩60,755 | +0.01% | 5.4천 |
|---|
| 2026.05.01 | ₩61,405 | ₩61,405 | ₩60,763 | ₩60,763 | -1.05% | 3.6천 |
|---|
| 2026.04.30 | ₩60,497 | ₩61,540 | ₩60,497 | ₩61,540 | +1.72% | 4.7천 |
|---|
| 2026.04.29 | ₩60,270 | ₩60,270 | ₩59,523 | ₩59,656 | -1.02% | 1.2만 |
|---|
| 2026.04.28 | ₩60,831 | ₩60,831 | ₩60,010 | ₩60,166 | -1.09% | 5.7천 |
|---|
| 2026.04.27 | ₩61,098 | ₩61,245 | ₩60,791 | ₩60,973 | -0.21% | 1.8만 |
|---|
| 2026.04.24 | ₩61,112 | ₩61,112 | ₩60,751 | ₩60,990 | -0.20% | 1.8만 |
|---|
| 2026.04.23 | ₩61,152 | ₩61,365 | ₩60,538 | ₩61,157 | +0.01% | 1.7만 |
|---|
| 2026.04.22 | ₩61,245 | ₩61,245 | ₩60,778 | ₩61,098 | -0.24% | 1.7만 |
|---|
| 2026.04.21 | ₩61,980 | ₩61,980 | ₩60,551 | ₩60,572 | -2.27% | 7.7천 |
|---|
| 2026.04.20 | ₩62,193 | ₩62,207 | ₩62,013 | ₩62,045 | -0.24% | 6.4천 |
|---|
| 2026.04.17 | ₩62,407 | ₩62,500 | ₩61,953 | ₩62,279 | -0.21% | 6.8천 |
|---|
| 2026.04.16 | ₩62,554 | ₩62,647 | ₩62,158 | ₩62,315 | -0.38% | 8.3천 |
|---|
| 2026.04.15 | ₩62,474 | ₩62,634 | ₩62,073 | ₩62,280 | -0.31% | 1.9만 |
|---|
| 2026.04.14 | ₩62,781 | ₩62,794 | ₩62,514 | ₩62,710 | -0.11% | 9.1천 |
|---|
| 2026.04.13 | ₩62,353 | ₩62,689 | ₩62,220 | ₩62,689 | +0.54% | 1.1만 |
|---|
| 2026.04.10 | ₩63,021 | ₩63,021 | ₩62,356 | ₩62,356 | -1.06% | 5.3천 |
|---|
| 2026.04.09 | ₩63,275 | ₩63,275 | ₩62,487 | ₩62,487 | -1.24% | 6.5천 |
|---|
| 2026.04.08 | ₩62,460 | ₩62,807 | ₩62,193 | ₩62,807 | +0.56% | 9.1천 |
|---|
| 2026.04.07 | ₩61,245 | ₩61,516 | ₩61,112 | ₩61,431 | +0.30% | 2.2만 |
|---|
| 2026.04.06 | ₩61,686 | ₩61,686 | ₩61,072 | ₩61,659 | -0.04% | 9.2천 |
|---|
| 2026.04.02 | ₩61,699 | ₩61,699 | ₩60,798 | ₩61,325 | -0.61% | 1.1만 |
|---|
| 2026.04.01 | ₩61,672 | ₩61,726 | ₩61,232 | ₩61,600 | -0.12% | 7만 |
|---|
| 2026.03.31 | ₩60,764 | ₩60,991 | ₩60,177 | ₩60,658 | -0.18% | 4.1만 |
|---|
| 2026.03.30 | ₩61,526 | ₩61,526 | ₩59,850 | ₩59,990 | -2.50% | 8.4천 |
|---|
| 2026.03.27 | ₩60,644 | ₩61,205 | ₩60,365 | ₩60,871 | +0.37% | 1.3만 |
|---|
| 2026.03.26 | ₩61,312 | ₩61,312 | ₩60,164 | ₩60,164 | -1.87% | 9.1천 |
|---|
| 2026.03.25 | ₩61,606 | ₩61,606 | ₩61,058 | ₩61,333 | -0.44% | 1.2만 |
|---|
| 2026.03.24 | ₩60,017 | ₩60,751 | ₩59,416 | ₩60,618 | +1.00% | 8.9천 |
|---|
| 2026.03.23 | ₩59,322 | ₩60,270 | ₩59,202 | ₩59,656 | +0.56% | 1.5만 |
|---|
| 2026.03.20 | ₩61,045 | ₩61,045 | ₩58,441 | ₩58,616 | -3.98% | 1.2만 |
|---|
| 2026.03.19 | ₩60,444 | ₩60,668 | ₩59,443 | ₩60,372 | -0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩62,207 | ₩62,207 | ₩61,485 | ₩61,539 | -1.07% | 1만 |
|---|
| 2026.03.17 | ₩62,474 | ₩62,540 | ₩61,980 | ₩62,220 | -0.41% | 1.6만 |
|---|
| 2026.03.16 | ₩62,006 | ₩62,166 | ₩61,539 | ₩61,919 | -0.14% | 1.3만 |
|---|
| 2026.03.13 | ₩62,968 | ₩62,968 | ₩61,592 | ₩61,626 | -2.13% | 1.9만 |
|---|
| 2026.03.12 | ₩62,901 | ₩63,355 | ₩62,292 | ₩62,714 | -0.30% | 3.2만 |
|---|
| 2026.03.11 | ₩62,540 | ₩62,887 | ₩62,257 | ₩62,721 | +0.29% | 2만 |
|---|
| 2026.03.10 | ₩63,408 | ₩63,755 | ₩62,881 | ₩62,914 | -0.78% | 3.1만 |
|---|
| 2026.03.09 | ₩62,380 | ₩63,248 | ₩61,512 | ₩63,114 | +1.18% | 2.2만 |
|---|
| 2026.03.06 | ₩62,554 | ₩63,208 | ₩62,153 | ₩62,636 | +0.13% | 1.5만 |
|---|
| 2026.03.05 | ₩64,236 | ₩64,236 | ₩62,260 | ₩63,101 | -1.77% | 3.8만 |
|---|
| 2026.03.04 | ₩64,596 | ₩64,596 | ₩63,435 | ₩64,192 | -0.63% | 1.8만 |
|---|
| 2026.03.03 | ₩65,010 | ₩65,010 | ₩62,861 | ₩64,236 | -1.19% | 2.9만 |
|---|
| 2026.03.02 | ₩66,212 | ₩66,303 | ₩65,438 | ₩66,265 | +0.08% | 4.4만 |
|---|
| 2026.02.27 | ₩64,677 | ₩65,585 | ₩64,677 | ₩65,518 | +1.30% | 2.5만 |
|---|
| 2026.02.26 | ₩64,543 | ₩64,810 | ₩63,649 | ₩64,797 | +0.39% | 1.6만 |
|---|
| 2026.02.25 | ₩65,197 | ₩65,197 | ₩64,156 | ₩64,543 | -1.00% | 2.7만 |
|---|
| 2026.02.24 | ₩63,862 | ₩64,810 | ₩63,355 | ₩64,757 | +1.40% | 1.9만 |
|---|
| 2026.02.23 | ₩64,383 | ₩64,450 | ₩63,462 | ₩63,889 | -0.77% | 1.4만 |
|---|
| 2026.02.20 | ₩63,822 | ₩63,929 | ₩63,308 | ₩63,743 | -0.12% | 1.2만 |
|---|
| 2026.02.19 | ₩62,914 | ₩63,996 | ₩62,914 | ₩63,742 | +1.32% | 1만 |
|---|
| 2026.02.18 | ₩62,567 | ₩62,954 | ₩62,367 | ₩62,714 | +0.23% | 8.1천 |
|---|
| 2026.02.17 | ₩61,552 | ₩62,180 | ₩60,971 | ₩61,939 | +0.63% | 9.8천 |
|---|
| 2026.02.13 | ₩61,552 | ₩62,527 | ₩61,552 | ₩62,260 | +1.15% | 9천 |
|---|
| 2026.02.12 | ₩63,061 | ₩63,061 | ₩61,165 | ₩61,165 | -3.01% | 1.2만 |
|---|
| 2026.02.11 | ₩62,687 | ₩62,687 | ₩61,579 | ₩62,567 | -0.19% | 2.3만 |
|---|
| 2026.02.10 | ₩61,793 | ₩61,793 | ₩61,232 | ₩61,526 | -0.43% | 9.4천 |
|---|
| 2026.02.09 | ₩60,558 | ₩61,552 | ₩60,558 | ₩61,552 | +1.64% | 1.9만 |
|---|
| 2026.02.06 | ₩59,109 | ₩60,204 | ₩59,109 | ₩60,204 | +1.85% | 7.8천 |
|---|
| 2026.02.05 | ₩59,069 | ₩59,536 | ₩58,321 | ₩58,361 | -1.20% | 1.3만 |
|---|
| 2026.02.04 | ₩60,818 | ₩60,818 | ₩58,922 | ₩59,736 | -1.78% | 12.3만 |
|---|
| 2026.02.03 | ₩59,950 | ₩60,364 | ₩59,447 | ₩60,311 | +0.60% | 1.3만 |
|---|
| 2026.02.02 | ₩59,549 | ₩59,549 | ₩58,496 | ₩58,828 | -1.21% | 4.3만 |
|---|
| 2026.01.30 | ₩60,564 | ₩60,978 | ₩58,561 | ₩59,229 | -2.20% | 2.3만 |
|---|
| 2026.01.29 | ₩62,754 | ₩62,834 | ₩60,538 | ₩61,365 | -2.21% | 2.7만 |
|---|
| 2026.01.28 | ₩61,201 | ₩61,893 | ₩60,724 | ₩61,592 | +0.64% | 1.6만 |
|---|
| 2026.01.27 | ₩60,297 | ₩60,791 | ₩59,977 | ₩60,684 | +0.64% | 9천 |
|---|
| 2026.01.26 | ₩60,911 | ₩60,911 | ₩59,977 | ₩60,057 | -1.40% | 2.3만 |
|---|
| 2026.01.23 | ₩60,017 | ₩60,217 | ₩59,877 | ₩60,070 | +0.09% | 2.5만 |
|---|
| 2026.01.22 | ₩60,471 | ₩60,471 | ₩59,583 | ₩59,950 | -0.86% | 2.4만 |
|---|
| 2026.01.21 | ₩59,897 | ₩60,043 | ₩59,322 | ₩60,017 | +0.20% | 1.2만 |
|---|
| 2026.01.20 | ₩59,336 | ₩59,680 | ₩58,962 | ₩59,149 | -0.32% | 8.2천 |
|---|
| 2026.01.16 | ₩59,389 | ₩59,389 | ₩58,802 | ₩59,069 | -0.54% | 1.5만 |
|---|
| 2026.01.15 | ₩59,296 | ₩59,897 | ₩59,269 | ₩59,790 | +0.83% | 1.6만 |
|---|
| 2026.01.14 | ₩58,722 | ₩59,443 | ₩58,722 | ₩59,282 | +0.95% | 1.9만 |
|---|
| 2026.01.13 | ₩58,401 | ₩58,695 | ₩58,214 | ₩58,508 | +0.18% | 1만 |
|---|
| 2026.01.12 | ₩57,440 | ₩58,107 | ₩57,440 | ₩57,974 | +0.93% | 1.8만 |
|---|
| 2026.01.09 | ₩57,747 | ₩57,747 | ₩57,280 | ₩57,413 | -0.58% | 1.6만 |
|---|
| 2026.01.08 | ₩56,398 | ₩56,625 | ₩56,211 | ₩56,484 | +0.15% | 9.7천 |
|---|
| 2026.01.07 | ₩56,986 | ₩56,986 | ₩55,998 | ₩56,038 | -1.66% | 1.7만 |
|---|
| 2026.01.06 | ₩56,746 | ₩57,053 | ₩56,505 | ₩56,986 | +0.42% | 8.4천 |
|---|
| 2026.01.05 | ₩56,198 | ₩56,430 | ₩56,011 | ₩56,318 | +0.21% | 9.5천 |
|---|
| 2026.01.02 | ₩54,502 | ₩55,477 | ₩54,502 | ₩55,477 | +1.79% | 3천 |
|---|
| 2025.12.31 | ₩54,657 | ₩54,657 | ₩54,198 | ₩54,262 | -0.72% | 1.1만 |
|---|
| 2025.12.30 | ₩54,596 | ₩54,743 | ₩54,528 | ₩54,636 | +0.07% | 4.7천 |
|---|
| 2025.12.29 | ₩54,596 | ₩55,023 | ₩54,169 | ₩54,497 | -0.18% | 4.4천 |
|---|
| 2025.12.26 | ₩54,890 | ₩54,930 | ₩54,890 | ₩54,912 | +0.04% | 2.4천 |
|---|
| 2025.12.24 | ₩54,915 | ₩55,290 | ₩54,823 | ₩54,984 | +0.13% | 1.6천 |
|---|
| 2025.12.23 | ₩54,823 | ₩55,050 | ₩54,810 | ₩55,008 | +0.34% | 6천 |
|---|
| 2025.12.22 | ₩54,356 | ₩54,743 | ₩54,356 | ₩54,629 | +0.50% | 6.3천 |
|---|
| 2025.12.19 | ₩53,947 | ₩54,195 | ₩53,939 | ₩53,939 | -0.01% | 2.4천 |
|---|
| 2025.12.18 | ₩53,421 | ₩53,728 | ₩53,331 | ₩53,568 | +0.27% | 4.8천 |
|---|
| 2025.12.17 | ₩53,408 | ₩53,408 | ₩52,833 | ₩53,060 | -0.65% | 6.3천 |
|---|
| 2025.12.16 | ₩53,274 | ₩53,595 | ₩53,274 | ₩53,400 | +0.24% | 2.2천 |
|---|
| 2025.12.15 | ₩54,289 | ₩54,289 | ₩53,715 | ₩53,813 | -0.88% | 3천 |
|---|
| 2025.12.12 | ₩54,743 | ₩54,838 | ₩53,864 | ₩53,984 | -1.39% | 5천 |
|---|
| 2025.12.11 | ₩53,167 | ₩54,625 | ₩53,167 | ₩54,599 | +2.69% | 3천 |
|---|
| 2025.12.10 | ₩52,586 | ₩53,546 | ₩52,586 | ₩53,546 | +1.83% | 1.6천 |
|---|
| 2025.12.09 | ₩53,327 | ₩53,414 | ₩53,181 | ₩53,181 | -0.28% | 3천 |
|---|
| 2025.12.08 | ₩53,381 | ₩53,381 | ₩52,843 | ₩52,843 | -1.01% | 5.3천 |
|---|
| 2025.12.05 | ₩53,728 | ₩53,982 | ₩53,114 | ₩53,114 | -1.14% | 6.1천 |
|---|
| 2025.12.04 | ₩53,167 | ₩53,968 | ₩53,167 | ₩53,968 | +1.51% | 9.6천 |
|---|
| 2025.12.03 | ₩52,793 | ₩53,221 | ₩52,793 | ₩53,181 | +0.73% | 2.9만 |
|---|
| 2025.12.02 | ₩53,007 | ₩53,007 | ₩52,466 | ₩52,829 | -0.34% | 3.3천 |
|---|
| 2025.12.01 | ₩53,115 | ₩53,141 | ₩52,713 | ₩52,713 | -0.76% | 1.1만 |
|---|
| 2025.11.28 | ₩52,727 | ₩53,368 | ₩52,727 | ₩53,251 | +1.00% | 6.9천 |
|---|
| 2025.11.26 | ₩52,273 | ₩52,847 | ₩52,273 | ₩52,807 | +1.02% | 4.2천 |
|---|
| 2025.11.25 | ₩51,672 | ₩52,235 | ₩51,672 | ₩52,138 | +0.90% | 1.2만 |
|---|
| 2025.11.24 | ₩51,285 | ₩51,904 | ₩51,124 | ₩51,904 | +1.21% | 9.5천 |
|---|
| 2025.11.21 | ₩50,724 | ₩51,018 | ₩50,369 | ₩50,840 | +0.23% | 5.8천 |
|---|
| 2025.11.20 | ₩52,713 | ₩52,991 | ₩50,857 | ₩50,857 | -3.52% | 6.1천 |
|---|
| 2025.11.19 | ₩51,779 | ₩52,339 | ₩51,779 | ₩52,139 | +0.70% | 4.2천 |
|---|
| 2025.11.18 | ₩51,578 | ₩52,153 | ₩51,445 | ₩51,922 | +0.67% | 6.9천 |
|---|
| 2025.11.17 | ₩52,126 | ₩52,262 | ₩51,478 | ₩51,565 | -1.08% | 5.3천 |
|---|
| 2025.11.14 | ₩50,978 | ₩52,473 | ₩50,978 | ₩52,261 | +2.52% | 3천 |
|---|
| 2025.11.13 | ₩53,234 | ₩53,234 | ₩52,039 | ₩52,087 | -2.15% | 2.1천 |
|---|
| 2025.11.12 | ₩52,914 | ₩53,568 | ₩52,914 | ₩53,381 | +0.88% | 3.1만 |
|---|
| 2025.11.11 | ₩52,914 | ₩53,074 | ₩52,700 | ₩53,011 | +0.18% | 2.9천 |
|---|
| 2025.11.10 | ₩52,740 | ₩53,113 | ₩52,460 | ₩53,094 | +0.67% | 1.8만 |
|---|
| 2025.11.07 | ₩51,098 | ₩52,135 | ₩50,991 | ₩52,135 | +2.03% | 8.6천 |
|---|
| 2025.11.06 | ₩52,166 | ₩52,166 | ₩51,565 | ₩51,589 | -1.11% | 2.9만 |
|---|
| 2025.11.05 | ₩51,605 | ₩52,588 | ₩51,605 | ₩52,329 | +1.40% | 7.3천 |
|---|
| 2025.11.04 | ₩52,059 | ₩52,259 | ₩51,848 | ₩51,869 | -0.36% | 5.8천 |
|---|
| 2025.11.03 | ₩53,194 | ₩53,261 | ₩52,833 | ₩53,161 | -0.06% | 1.9만 |
|---|
| 2025.10.31 | ₩53,635 | ₩53,635 | ₩53,087 | ₩53,406 | -0.43% | 4.1천 |
|---|
| 2025.10.30 | ₩53,835 | ₩54,249 | ₩53,665 | ₩53,665 | -0.31% | 8.4천 |
|---|
| 2025.10.29 | ₩53,769 | ₩54,596 | ₩53,769 | ₩54,301 | +0.99% | 7천 |
|---|
| 2025.10.28 | ₩53,541 | ₩54,102 | ₩53,287 | ₩53,775 | +0.44% | 9.9천 |
|---|
| 2025.10.27 | ₩53,629 | ₩53,688 | ₩53,076 | ₩53,345 | -0.53% | 5.4천 |
|---|
| 2025.10.24 | ₩53,777 | ₩53,822 | ₩53,608 | ₩53,643 | -0.25% | 6.5천 |
|---|
| 2025.10.23 | ₩52,880 | ₩53,421 | ₩52,847 | ₩53,167 | +0.54% | 8.7천 |
|---|
| 2025.10.22 | ₩52,219 | ₩52,253 | ₩51,725 | ₩52,253 | +0.06% | 9.5천 |
|---|
| 2025.10.21 | ₩53,608 | ₩53,608 | ₩52,393 | ₩52,512 | -2.04% | 1.3만 |
|---|
| 2025.10.20 | ₩54,449 | ₩54,449 | ₩53,915 | ₩53,927 | -0.96% | 3.8천 |
|---|
| 2025.10.17 | ₩54,289 | ₩54,316 | ₩53,234 | ₩53,595 | -1.28% | 8.8천 |
|---|
| 2025.10.16 | ₩54,876 | ₩55,397 | ₩54,426 | ₩54,609 | -0.49% | 8천 |
|---|
| 2025.10.15 | ₩55,544 | ₩55,544 | ₩54,075 | ₩54,732 | -1.46% | 7.3천 |
|---|
| 2025.10.14 | ₩52,954 | ₩54,657 | ₩52,954 | ₩54,250 | +2.45% | 9.2천 |
|---|
| 2025.10.13 | ₩53,434 | ₩53,996 | ₩53,434 | ₩53,952 | +0.97% | 9천 |
|---|
| 2025.10.10 | ₩53,568 | ₩53,701 | ₩52,687 | ₩52,687 | -1.65% | 2.3천 |
|---|