시장 데이터를 불러오는 중
전체 종목
Strive 1000 Dividend Growth ETF 과거 주가
Strive 1000 Dividend Growth ETF · STXD · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strive 1000 Dividend Growth ETF · STXD · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,714 | ₩52,891 | ₩52,714 | ₩52,834 | +0.23% | 1.5천 |
| 2026.10.08 | ₩52,261 | ₩52,432 | ₩52,261 | ₩52,432 | +0.33% | 6.1천 |
| 2026.10.07 | ₩52,408 | ₩52,649 | ₩52,408 | ₩52,580 | +0.33% | 5.6천 |
| 2026.10.06 | ₩52,877 | ₩52,955 | ₩52,783 | ₩52,829 | -0.09% | 3천 |
| 2026.10.05 | ₩52,341 | ₩52,663 | ₩52,221 | ₩52,558 | +0.41% | 1.6천 |
| 2026.10.02 | ₩52,234 | ₩52,247 | ₩52,167 | ₩52,234 | 0.00% | 3.9천 |
| 2026.10.01 | ₩51,725 | ₩51,979 | ₩51,711 | ₩51,874 | +0.29% | 6.2천 |
| 2026.09.30 | ₩52,087 | ₩52,100 | ₩51,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,756 |
| -0.64% |
| 6.7천 |
| 2026.09.29 | ₩52,154 | ₩52,162 | ₩51,926 | ₩52,097 | -0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩51,966 | ₩51,979 | ₩51,765 | ₩51,953 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩51,953 | ₩52,317 | ₩51,953 | ₩52,317 | +0.70% | 1.3만 |
|---|
| 2026.09.24 | ₩51,832 | ₩51,926 | ₩51,671 | ₩51,926 | +0.18% | 5.2천 |
|---|
| 2026.09.23 | ₩52,368 | ₩52,368 | ₩52,053 | ₩52,084 | -0.54% | 6.7천 |
|---|
| 2026.09.22 | ₩52,435 | ₩52,435 | ₩52,087 | ₩52,347 | -0.17% | 2.8천 |
|---|
| 2026.09.21 | ₩51,993 | ₩52,502 | ₩51,993 | ₩52,502 | +0.98% | 2.6만 |
|---|
| 2026.09.18 | ₩51,792 | ₩51,872 | ₩51,604 | ₩51,872 | +0.16% | 1만 |
|---|
| 2026.09.17 | ₩51,644 | ₩51,671 | ₩51,443 | ₩51,624 | -0.04% | 3.5천 |
|---|
| 2026.09.16 | ₩51,899 | ₩51,899 | ₩51,162 | ₩51,350 | -1.06% | 1.9천 |
|---|
| 2026.09.15 | ₩52,060 | ₩52,060 | ₩51,658 | ₩51,702 | -0.69% | 3천 |
|---|
| 2026.09.14 | ₩52,163 | ₩52,241 | ₩52,073 | ₩52,104 | -0.11% | 2.2천 |
|---|
| 2026.09.11 | ₩52,716 | ₩52,716 | ₩52,475 | ₩52,542 | -0.33% | 7.8천 |
|---|
| 2026.09.10 | ₩52,341 | ₩52,448 | ₩52,139 | ₩52,139 | -0.39% | 3.9천 |
|---|
| 2026.09.09 | ₩52,797 | ₩52,797 | ₩52,663 | ₩52,676 | -0.23% | 4.8천 |
|---|
| 2026.09.08 | ₩53,480 | ₩53,480 | ₩53,029 | ₩53,029 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩53,668 | ₩53,668 | ₩53,478 | ₩53,523 | -0.27% | 9천 |
|---|
| 2026.09.03 | ₩53,138 | ₩53,594 | ₩53,138 | ₩53,594 | +0.86% | 8.2천 |
|---|
| 2026.09.02 | ₩53,226 | ₩53,373 | ₩53,159 | ₩53,167 | -0.11% | 1만 |
|---|
| 2026.09.01 | ₩53,400 | ₩53,400 | ₩53,148 | ₩53,148 | -0.47% | 2.1천 |
|---|
| 2026.08.31 | ₩53,755 | ₩53,862 | ₩53,748 | ₩53,772 | +0.03% | 6.9천 |
|---|
| 2026.08.28 | ₩54,077 | ₩54,137 | ₩54,043 | ₩54,110 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩54,351 | ₩54,418 | ₩54,177 | ₩54,244 | -0.20% | 8.5천 |
|---|
| 2026.08.26 | ₩54,552 | ₩54,552 | ₩54,351 | ₩54,405 | -0.27% | 5.4천 |
|---|
| 2026.08.25 | ₩54,458 | ₩54,499 | ₩54,298 | ₩54,441 | -0.03% | 3.6천 |
|---|
| 2026.08.24 | ₩54,418 | ₩54,477 | ₩54,418 | ₩54,477 | +0.11% | 2.2천 |
|---|
| 2026.08.21 | ₩54,284 | ₩54,432 | ₩54,284 | ₩54,397 | +0.21% | 2.2천 |
|---|
| 2026.08.20 | ₩54,177 | ₩54,351 | ₩53,965 | ₩53,965 | -0.39% | 1.7천 |
|---|
| 2026.08.19 | ₩54,686 | ₩54,686 | ₩54,365 | ₩54,367 | -0.58% | 1.5만 |
|---|
| 2026.08.18 | ₩54,539 | ₩54,579 | ₩54,507 | ₩54,507 | -0.06% | 1.4천 |
|---|
| 2026.08.17 | ₩55,021 | ₩55,021 | ₩54,788 | ₩54,788 | -0.42% | 6.5천 |
|---|
| 2026.08.14 | ₩55,075 | ₩55,075 | ₩54,914 | ₩54,964 | -0.20% | 3.4천 |
|---|
| 2026.08.13 | ₩55,437 | ₩55,571 | ₩55,276 | ₩55,343 | -0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩55,236 | ₩55,316 | ₩55,169 | ₩55,234 | -0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩55,355 | ₩55,355 | ₩55,108 | ₩55,115 | -0.43% | 7천 |
|---|
| 2026.08.10 | ₩55,186 | ₩55,249 | ₩55,048 | ₩55,071 | -0.21% | 2만 |
|---|
| 2026.08.07 | ₩55,048 | ₩55,088 | ₩55,028 | ₩55,083 | +0.06% | 6.5천 |
|---|
| 2026.08.06 | ₩54,834 | ₩54,887 | ₩54,834 | ₩54,852 | +0.03% | 4.3천 |
|---|
| 2026.08.05 | ₩55,128 | ₩55,128 | ₩54,673 | ₩54,673 | -0.83% | 4.2천 |
|---|
| 2026.08.04 | ₩54,499 | ₩54,776 | ₩54,499 | ₩54,673 | +0.32% | 3천 |
|---|
| 2026.08.03 | ₩53,601 | ₩53,792 | ₩53,514 | ₩53,792 | +0.36% | 6.7천 |
|---|
| 2026.07.31 | ₩53,360 | ₩53,440 | ₩53,159 | ₩53,433 | +0.14% | 3.2천 |
|---|
| 2026.07.30 | ₩53,105 | ₩53,342 | ₩52,904 | ₩53,342 | +0.45% | 2.6천 |
|---|
| 2026.07.29 | ₩53,025 | ₩53,025 | ₩52,375 | ₩52,375 | -1.23% | 3.5천 |
|---|
| 2026.07.28 | ₩53,105 | ₩53,286 | ₩53,051 | ₩53,223 | +0.22% | 1.8천 |
|---|
| 2026.07.27 | ₩53,145 | ₩53,145 | ₩52,770 | ₩52,984 | -0.30% | 1.2천 |
|---|
| 2026.07.24 | ₩52,757 | ₩52,958 | ₩52,723 | ₩52,723 | -0.06% | 900 |
|---|
| 2026.07.23 | ₩52,395 | ₩52,623 | ₩52,395 | ₩52,605 | +0.40% | 1.8천 |
|---|
| 2026.07.22 | ₩52,636 | ₩52,636 | ₩52,628 | ₩52,628 | -0.02% | 600 |
|---|
| 2026.07.21 | ₩52,448 | ₩52,676 | ₩52,448 | ₩52,565 | +0.22% | 1.3천 |
|---|
| 2026.07.20 | ₩52,716 | ₩52,716 | ₩52,289 | ₩52,289 | -0.81% | 5천 |
|---|
| 2026.07.17 | ₩52,649 | ₩52,931 | ₩52,577 | ₩52,577 | -0.14% | 2.1천 |
|---|
| 2026.07.16 | ₩53,199 | ₩53,199 | ₩52,998 | ₩53,125 | -0.14% | 1.9천 |
|---|
| 2026.07.15 | ₩53,105 | ₩53,105 | ₩52,797 | ₩52,967 | -0.26% | 3.6천 |
|---|
| 2026.07.14 | ₩53,092 | ₩53,092 | ₩52,931 | ₩52,932 | -0.30% | 2천 |
|---|
| 2026.07.13 | ₩52,917 | ₩52,917 | ₩52,690 | ₩52,749 | -0.32% | 3.8천 |
|---|
| 2026.07.10 | ₩52,984 | ₩53,082 | ₩52,703 | ₩53,082 | +0.18% | 3.3천 |
|---|
| 2026.07.09 | ₩53,092 | ₩53,092 | ₩52,931 | ₩52,942 | -0.28% | 6.9천 |
|---|
| 2026.07.08 | ₩52,368 | ₩52,609 | ₩52,267 | ₩52,473 | +0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩52,944 | ₩53,025 | ₩52,676 | ₩52,773 | -0.32% | 5.3천 |
|---|
| 2026.07.06 | ₩53,360 | ₩53,360 | ₩53,011 | ₩53,143 | -0.41% | 4.4천 |
|---|
| 2026.07.02 | ₩52,837 | ₩52,919 | ₩52,649 | ₩52,919 | +0.15% | 2.2천 |
|---|
| 2026.07.01 | ₩53,025 | ₩53,279 | ₩52,960 | ₩52,960 | -0.12% | 2.1천 |
|---|
| 2026.06.30 | ₩52,931 | ₩53,453 | ₩52,931 | ₩53,314 | +0.72% | 7.1만 |
|---|
| 2026.06.29 | ₩52,475 | ₩52,971 | ₩52,475 | ₩52,931 | +0.87% | 5천 |
|---|
| 2026.06.26 | ₩52,703 | ₩52,797 | ₩52,525 | ₩52,525 | -0.34% | 2.3천 |
|---|
| 2026.06.25 | ₩52,891 | ₩53,098 | ₩52,732 | ₩52,732 | -0.30% | 1.5천 |
|---|
| 2026.06.24 | ₩52,333 | ₩52,333 | ₩52,333 | ₩52,333 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩52,355 | ₩52,435 | ₩52,167 | ₩52,194 | -0.31% | 2.5천 |
|---|
| 2026.06.22 | ₩53,185 | ₩53,185 | ₩52,932 | ₩52,948 | -0.45% | 1천 |
|---|
| 2026.06.18 | ₩53,199 | ₩53,199 | ₩52,904 | ₩52,904 | -0.55% | 1.9천 |
|---|
| 2026.06.17 | ₩53,547 | ₩53,561 | ₩52,596 | ₩52,620 | -1.73% | 7천 |
|---|
| 2026.06.16 | ₩53,266 | ₩53,293 | ₩52,994 | ₩52,994 | -0.51% | 5.4천 |
|---|
| 2026.06.15 | ₩53,252 | ₩53,360 | ₩53,109 | ₩53,109 | -0.27% | 1.2천 |
|---|
| 2026.06.12 | ₩52,308 | ₩52,690 | ₩52,308 | ₩52,581 | +0.52% | 3.8천 |
|---|
| 2026.06.11 | ₩51,852 | ₩52,341 | ₩51,470 | ₩52,280 | +0.82% | 4.6천 |
|---|
| 2026.06.10 | ₩52,100 | ₩52,100 | ₩51,309 | ₩51,343 | -1.45% | 2.7천 |
|---|
| 2026.06.09 | ₩51,899 | ₩52,328 | ₩51,242 | ₩52,016 | +0.22% | 4.4천 |
|---|
| 2026.06.08 | ₩51,879 | ₩51,879 | ₩51,596 | ₩51,596 | -0.55% | 2.2천 |
|---|
| 2026.06.05 | ₩52,073 | ₩52,167 | ₩51,443 | ₩51,482 | -1.13% | 5.8천 |
|---|
| 2026.06.04 | ₩52,277 | ₩52,502 | ₩52,277 | ₩52,459 | +0.35% | 4.3천 |
|---|
| 2026.06.03 | ₩52,247 | ₩52,435 | ₩52,247 | ₩52,274 | +0.05% | 1.4천 |
|---|
| 2026.06.02 | ₩51,939 | ₩52,288 | ₩51,859 | ₩52,288 | +0.67% | 6.1천 |
|---|
| 2026.06.01 | ₩51,805 | ₩52,100 | ₩51,738 | ₩51,912 | +0.21% | 3.9천 |
|---|
| 2026.05.29 | ₩51,953 | ₩52,020 | ₩51,886 | ₩52,018 | +0.13% | 4.2천 |
|---|
| 2026.05.28 | ₩51,390 | ₩51,845 | ₩51,390 | ₩51,769 | +0.74% | 3.5천 |
|---|
| 2026.05.27 | ₩51,792 | ₩51,792 | ₩51,430 | ₩51,437 | -0.69% | 2.9천 |
|---|
| 2026.05.26 | ₩51,510 | ₩51,685 | ₩51,510 | ₩51,635 | +0.24% | 5천 |
|---|
| 2026.05.22 | ₩51,162 | ₩51,323 | ₩51,162 | ₩51,260 | +0.19% | 1.1만 |
|---|
| 2026.05.21 | ₩50,479 | ₩50,922 | ₩50,479 | ₩50,922 | +0.88% | 3.3천 |
|---|
| 2026.05.20 | ₩50,398 | ₩50,931 | ₩50,304 | ₩50,931 | +1.06% | 4.8천 |
|---|
| 2026.05.19 | ₩50,398 | ₩50,465 | ₩50,318 | ₩50,371 | -0.05% | 2.1천 |
|---|
| 2026.05.18 | ₩50,465 | ₩50,678 | ₩50,452 | ₩50,678 | +0.42% | 3.4천 |
|---|
| 2026.05.15 | ₩50,787 | ₩50,808 | ₩50,626 | ₩50,626 | -0.32% | 3.3천 |
|---|
| 2026.05.14 | ₩50,921 | ₩51,127 | ₩50,921 | ₩51,127 | +0.41% | 1.2천 |
|---|
| 2026.05.13 | ₩50,626 | ₩50,777 | ₩50,479 | ₩50,729 | +0.20% | 2.3천 |
|---|
| 2026.05.12 | ₩50,492 | ₩50,862 | ₩50,492 | ₩50,862 | +0.73% | 1.5천 |
|---|
| 2026.05.11 | ₩50,773 | ₩50,894 | ₩50,747 | ₩50,820 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩51,028 | ₩51,028 | ₩50,800 | ₩50,818 | -0.41% | 2.9천 |
|---|
| 2026.05.07 | ₩51,417 | ₩51,417 | ₩50,901 | ₩50,909 | -0.99% | 8.9천 |
|---|
| 2026.05.06 | ₩51,443 | ₩51,443 | ₩51,269 | ₩51,413 | -0.06% | 2.1천 |
|---|
| 2026.05.05 | ₩50,653 | ₩50,961 | ₩50,599 | ₩50,848 | +0.39% | 5.4천 |
|---|
| 2026.05.04 | ₩50,706 | ₩50,934 | ₩50,398 | ₩50,475 | -0.46% | 1.5만 |
|---|
| 2026.05.01 | ₩51,095 | ₩51,095 | ₩50,784 | ₩50,784 | -0.61% | 1.6만 |
|---|
| 2026.04.30 | ₩50,378 | ₩50,913 | ₩50,378 | ₩50,913 | +1.06% | 1.5만 |
|---|
| 2026.04.29 | ₩50,278 | ₩50,318 | ₩50,117 | ₩50,237 | -0.08% | 5.1천 |
|---|
| 2026.04.28 | ₩50,479 | ₩50,519 | ₩50,247 | ₩50,247 | -0.46% | 1.7천 |
|---|
| 2026.04.27 | ₩50,854 | ₩50,854 | ₩50,706 | ₩50,726 | -0.25% | 3.2천 |
|---|
| 2026.04.24 | ₩51,055 | ₩51,055 | ₩50,854 | ₩50,909 | -0.29% | 2.8천 |
|---|
| 2026.04.23 | ₩51,162 | ₩51,209 | ₩50,678 | ₩51,076 | -0.17% | 5.6천 |
|---|
| 2026.04.22 | ₩51,028 | ₩51,080 | ₩50,948 | ₩51,080 | +0.10% | 3.3천 |
|---|
| 2026.04.21 | ₩51,256 | ₩51,283 | ₩50,820 | ₩50,820 | -0.85% | 6.2천 |
|---|
| 2026.04.20 | ₩51,163 | ₩51,229 | ₩51,095 | ₩51,175 | +0.02% | 9천 |
|---|
| 2026.04.17 | ₩51,015 | ₩51,430 | ₩51,015 | ₩51,240 | +0.44% | 5.4천 |
|---|
| 2026.04.16 | ₩50,519 | ₩50,680 | ₩50,505 | ₩50,555 | +0.07% | 8.5천 |
|---|
| 2026.04.15 | ₩50,546 | ₩50,546 | ₩50,197 | ₩50,501 | -0.09% | 3천 |
|---|
| 2026.04.14 | ₩50,184 | ₩50,445 | ₩50,184 | ₩50,383 | +0.40% | 3천 |
|---|
| 2026.04.13 | ₩49,393 | ₩50,186 | ₩49,393 | ₩50,186 | +1.61% | 4.5천 |
|---|
| 2026.04.10 | ₩49,876 | ₩49,876 | ₩49,593 | ₩49,593 | -0.57% | 2.7천 |
|---|
| 2026.04.09 | ₩49,527 | ₩49,943 | ₩49,514 | ₩49,838 | +0.63% | 2.1천 |
|---|
| 2026.04.08 | ₩49,139 | ₩49,621 | ₩49,139 | ₩49,605 | +0.95% | 4.7천 |
|---|
| 2026.04.07 | ₩48,000 | ₩48,158 | ₩47,782 | ₩48,158 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩47,906 | ₩48,072 | ₩47,906 | ₩48,072 | +0.35% | 1.3만 |
|---|
| 2026.04.02 | ₩47,383 | ₩48,013 | ₩47,330 | ₩47,904 | +1.10% | 8.7천 |
|---|
| 2026.04.01 | ₩47,879 | ₩48,147 | ₩47,778 | ₩47,891 | +0.03% | 6.8천 |
|---|
| 2026.03.31 | ₩47,108 | ₩47,596 | ₩46,767 | ₩47,565 | +0.97% | 8천 |
|---|
| 2026.03.30 | ₩46,539 | ₩46,726 | ₩46,311 | ₩46,445 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩47,169 | ₩47,169 | ₩46,629 | ₩46,629 | -1.14% | 2.6만 |
|---|
| 2026.03.26 | ₩47,933 | ₩47,933 | ₩47,372 | ₩47,372 | -1.17% | 7.5천 |
|---|
| 2026.03.25 | ₩47,986 | ₩48,025 | ₩47,933 | ₩47,982 | -0.01% | 8.9천 |
|---|
| 2026.03.24 | ₩47,571 | ₩48,026 | ₩47,571 | ₩47,811 | +0.50% | 1.5천 |
|---|
| 2026.03.23 | ₩48,053 | ₩48,361 | ₩47,860 | ₩47,860 | -0.40% | 3.8천 |
|---|
| 2026.03.20 | ₩47,584 | ₩47,638 | ₩47,303 | ₩47,392 | -0.40% | 2.7천 |
|---|
| 2026.03.19 | ₩47,571 | ₩47,933 | ₩47,517 | ₩47,887 | +0.66% | 3.6천 |
|---|
| 2026.03.18 | ₩48,455 | ₩48,455 | ₩47,852 | ₩47,852 | -1.24% | 2.9천 |
|---|
| 2026.03.17 | ₩49,112 | ₩49,112 | ₩48,596 | ₩48,596 | -1.05% | 1.2천 |
|---|
| 2026.03.16 | ₩48,710 | ₩48,737 | ₩48,576 | ₩48,675 | -0.07% | 4.1천 |
|---|
| 2026.03.13 | ₩48,897 | ₩48,897 | ₩48,234 | ₩48,234 | -1.36% | 3.3천 |
|---|
| 2026.03.12 | ₩48,763 | ₩48,763 | ₩48,312 | ₩48,312 | -0.93% | 3.1천 |
|---|
| 2026.03.11 | ₩49,326 | ₩49,340 | ₩49,112 | ₩49,179 | -0.30% | 2.4천 |
|---|
| 2026.03.10 | ₩49,541 | ₩49,876 | ₩49,356 | ₩49,356 | -0.37% | 3.7천 |
|---|
| 2026.03.09 | ₩48,643 | ₩49,636 | ₩48,643 | ₩49,636 | +2.04% | 7.1천 |
|---|
| 2026.03.06 | ₩49,340 | ₩49,447 | ₩49,112 | ₩49,294 | -0.09% | 9.1천 |
|---|
| 2026.03.05 | ₩50,318 | ₩50,318 | ₩49,675 | ₩49,851 | -0.93% | 1.5만 |
|---|
| 2026.03.04 | ₩50,465 | ₩50,505 | ₩50,442 | ₩50,442 | -0.05% | 4.6천 |
|---|
| 2026.03.03 | ₩50,251 | ₩50,345 | ₩49,628 | ₩50,209 | -0.08% | 4.8천 |
|---|
| 2026.03.02 | ₩50,492 | ₩50,827 | ₩50,492 | ₩50,804 | +0.62% | 3.8천 |
|---|
| 2026.02.27 | ₩50,532 | ₩50,868 | ₩50,465 | ₩50,868 | +0.67% | 3.1천 |
|---|
| 2026.02.26 | ₩50,899 | ₩50,899 | ₩50,438 | ₩50,850 | -0.10% | 8천 |
|---|
| 2026.02.25 | ₩50,881 | ₩50,901 | ₩50,773 | ₩50,895 | +0.03% | 4.5천 |
|---|
| 2026.02.24 | ₩50,345 | ₩50,706 | ₩50,345 | ₩50,657 | +0.62% | 6.7천 |
|---|
| 2026.02.23 | ₩50,881 | ₩50,948 | ₩50,350 | ₩50,350 | -1.04% | 2.6천 |
|---|
| 2026.02.20 | ₩50,887 | ₩50,950 | ₩50,693 | ₩50,923 | +0.07% | 9.5천 |
|---|
| 2026.02.19 | ₩50,713 | ₩50,740 | ₩50,546 | ₩50,740 | +0.05% | 8.9천 |
|---|
| 2026.02.18 | ₩51,039 | ₩51,055 | ₩50,814 | ₩50,930 | -0.21% | 5.4천 |
|---|
| 2026.02.17 | ₩50,760 | ₩50,787 | ₩50,519 | ₩50,714 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩50,599 | ₩50,988 | ₩50,599 | ₩50,686 | +0.17% | 6천 |
|---|
| 2026.02.12 | ₩51,041 | ₩51,041 | ₩50,401 | ₩50,401 | -1.25% | 2.4천 |
|---|
| 2026.02.11 | ₩51,028 | ₩51,028 | ₩50,653 | ₩50,838 | -0.37% | 1.5천 |
|---|
| 2026.02.10 | ₩51,108 | ₩51,141 | ₩50,844 | ₩50,844 | -0.52% | 7천 |
|---|
| 2026.02.09 | ₩50,907 | ₩51,122 | ₩50,874 | ₩51,017 | +0.22% | 9.2천 |
|---|
| 2026.02.06 | ₩50,720 | ₩50,960 | ₩50,720 | ₩50,960 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩49,916 | ₩49,956 | ₩49,715 | ₩49,775 | -0.28% | 6.9천 |
|---|
| 2026.02.04 | ₩50,532 | ₩50,532 | ₩50,278 | ₩50,421 | -0.22% | 2천 |
|---|
| 2026.02.03 | ₩50,881 | ₩50,881 | ₩50,103 | ₩50,286 | -1.17% | 5천 |
|---|
| 2026.02.02 | ₩50,412 | ₩50,769 | ₩50,412 | ₩50,748 | +0.67% | 7.5천 |
|---|
| 2026.01.30 | ₩50,559 | ₩52,261 | ₩50,130 | ₩50,316 | -0.48% | 3.3천 |
|---|
| 2026.01.29 | ₩50,251 | ₩50,610 | ₩50,145 | ₩50,610 | +0.71% | 4.4천 |
|---|
| 2026.01.28 | ₩50,653 | ₩50,653 | ₩50,465 | ₩50,591 | -0.12% | 2.6천 |
|---|
| 2026.01.27 | ₩50,921 | ₩50,921 | ₩50,666 | ₩50,744 | -0.35% | 3.5천 |
|---|
| 2026.01.26 | ₩50,653 | ₩50,934 | ₩50,653 | ₩50,827 | +0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩50,505 | ₩50,680 | ₩50,264 | ₩50,574 | +0.14% | 7.9천 |
|---|
| 2026.01.22 | ₩51,202 | ₩51,202 | ₩50,847 | ₩50,847 | -0.69% | 3.8천 |
|---|
| 2026.01.21 | ₩50,465 | ₩50,961 | ₩50,441 | ₩50,799 | +0.66% | 1.7만 |
|---|
| 2026.01.20 | ₩51,189 | ₩51,189 | ₩50,291 | ₩50,532 | -1.28% | 1.7만 |
|---|
| 2026.01.16 | ₩51,162 | ₩51,303 | ₩51,162 | ₩51,242 | +0.16% | 3.2천 |
|---|
| 2026.01.15 | ₩51,122 | ₩51,229 | ₩51,075 | ₩51,075 | -0.09% | 3.6천 |
|---|
| 2026.01.14 | ₩50,800 | ₩50,839 | ₩50,552 | ₩50,839 | +0.08% | 4.3천 |
|---|
| 2026.01.13 | ₩50,961 | ₩50,988 | ₩50,907 | ₩50,944 | -0.03% | 2.1천 |
|---|
| 2026.01.12 | ₩51,095 | ₩51,328 | ₩51,095 | ₩51,328 | +0.46% | 4.1천 |
|---|
| 2026.01.09 | ₩50,881 | ₩51,242 | ₩50,881 | ₩51,186 | +0.60% | 9.2천 |
|---|
| 2026.01.08 | ₩50,835 | ₩50,881 | ₩50,693 | ₩50,734 | -0.20% | 6.3천 |
|---|
| 2026.01.07 | ₩51,082 | ₩51,082 | ₩50,592 | ₩50,623 | -0.90% | 6.9천 |
|---|
| 2026.01.06 | ₩50,385 | ₩51,095 | ₩50,363 | ₩51,043 | +1.31% | 4.1천 |
|---|
| 2026.01.05 | ₩50,271 | ₩50,458 | ₩50,259 | ₩50,339 | +0.14% | 6천 |
|---|
| 2026.01.02 | ₩49,742 | ₩49,943 | ₩49,626 | ₩49,854 | +0.23% | 22.2만 |
|---|
| 2025.12.31 | ₩49,889 | ₩49,902 | ₩49,656 | ₩49,656 | -0.47% | 3.7천 |
|---|
| 2025.12.30 | ₩50,063 | ₩50,077 | ₩50,020 | ₩50,020 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩50,278 | ₩50,278 | ₩50,023 | ₩50,093 | -0.37% | 2.7천 |
|---|
| 2025.12.26 | ₩50,184 | ₩50,274 | ₩50,184 | ₩50,274 | +0.18% | 600 |
|---|
| 2025.12.24 | ₩50,267 | ₩50,267 | ₩50,267 | ₩50,267 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩49,902 | ₩50,010 | ₩49,902 | ₩49,999 | +0.19% | 4.6천 |
|---|
| 2025.12.22 | ₩49,661 | ₩49,917 | ₩49,661 | ₩49,917 | +0.52% | 2천 |
|---|
| 2025.12.19 | ₩49,475 | ₩49,581 | ₩49,475 | ₩49,581 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩49,353 | ₩49,380 | ₩49,218 | ₩49,218 | -0.27% | 1.7천 |
|---|
| 2025.12.17 | ₩49,380 | ₩49,380 | ₩48,991 | ₩49,022 | -0.72% | 5천 |
|---|
| 2025.12.16 | ₩49,581 | ₩49,581 | ₩49,283 | ₩49,498 | -0.17% | 1.9천 |
|---|
| 2025.12.15 | ₩49,819 | ₩49,819 | ₩49,688 | ₩49,767 | -0.10% | 1.6천 |
|---|
| 2025.12.12 | ₩49,675 | ₩49,862 | ₩49,675 | ₩49,736 | +0.12% | 6.1천 |
|---|
| 2025.12.11 | ₩49,952 | ₩50,291 | ₩49,952 | ₩50,243 | +0.58% | 5천 |
|---|
| 2025.12.10 | ₩49,474 | ₩49,985 | ₩49,474 | ₩49,985 | +1.03% | 2.4천 |
|---|
| 2025.12.09 | ₩49,742 | ₩49,782 | ₩49,421 | ₩49,421 | -0.64% | 2.8천 |
|---|
| 2025.12.08 | ₩49,902 | ₩49,902 | ₩49,586 | ₩49,586 | -0.63% | 3천 |
|---|
| 2025.12.05 | ₩49,772 | ₩49,876 | ₩49,772 | ₩49,806 | +0.07% | 1.3천 |
|---|
| 2025.12.04 | ₩49,862 | ₩49,862 | ₩49,661 | ₩49,707 | -0.31% | 3.2천 |
|---|
| 2025.12.03 | ₩49,366 | ₩49,834 | ₩49,366 | ₩49,834 | +0.95% | 1.5천 |
|---|
| 2025.12.02 | ₩49,514 | ₩49,514 | ₩49,340 | ₩49,408 | -0.21% | 6.1천 |
|---|
| 2025.12.01 | ₩49,634 | ₩49,701 | ₩49,246 | ₩49,246 | -0.78% | 4.8천 |
|---|
| 2025.11.28 | ₩49,916 | ₩49,943 | ₩49,916 | ₩49,943 | +0.05% | 600 |
|---|
| 2025.11.26 | ₩49,460 | ₩49,916 | ₩49,460 | ₩49,783 | +0.65% | 1.7천 |
|---|
| 2025.11.25 | ₩48,804 | ₩49,392 | ₩48,643 | ₩49,392 | +1.21% | 2.1천 |
|---|
| 2025.11.24 | ₩48,509 | ₩48,755 | ₩48,482 | ₩48,628 | +0.25% | 2.1천 |
|---|
| 2025.11.21 | ₩47,906 | ₩48,536 | ₩47,906 | ₩48,301 | +0.83% | 3.5천 |
|---|
| 2025.11.20 | ₩48,804 | ₩49,031 | ₩47,812 | ₩47,812 | -2.03% | 3.3천 |
|---|
| 2025.11.19 | ₩48,214 | ₩48,432 | ₩48,187 | ₩48,432 | +0.45% | 4.3천 |
|---|
| 2025.11.18 | ₩48,174 | ₩48,344 | ₩47,959 | ₩48,210 | +0.08% | 4.6천 |
|---|
| 2025.11.17 | ₩48,750 | ₩48,884 | ₩48,360 | ₩48,360 | -0.80% | 2.1만 |
|---|
| 2025.11.14 | ₩48,737 | ₩49,085 | ₩48,643 | ₩48,829 | +0.19% | 3.7천 |
|---|
| 2025.11.13 | ₩49,407 | ₩49,407 | ₩49,045 | ₩49,085 | -0.65% | 6천 |
|---|
| 2025.11.12 | ₩49,621 | ₩49,814 | ₩49,621 | ₩49,759 | +0.28% | 6천 |
|---|
| 2025.11.11 | ₩49,152 | ₩49,474 | ₩49,152 | ₩49,433 | +0.57% | 1.1천 |
|---|
| 2025.11.10 | ₩49,133 | ₩49,167 | ₩49,133 | ₩49,167 | +0.07% | 700 |
|---|
| 2025.11.07 | ₩48,340 | ₩48,770 | ₩48,335 | ₩48,770 | +0.89% | 3.3천 |
|---|
| 2025.11.06 | ₩48,656 | ₩48,897 | ₩48,656 | ₩48,763 | +0.22% | 5.7천 |
|---|
| 2025.11.05 | ₩48,817 | ₩49,165 | ₩48,817 | ₩49,049 | +0.47% | 2.9천 |
|---|
| 2025.11.04 | ₩48,631 | ₩48,911 | ₩48,631 | ₩48,735 | +0.21% | 5천 |
|---|
| 2025.11.03 | ₩49,085 | ₩49,085 | ₩48,656 | ₩48,913 | -0.35% | 2.2천 |
|---|
| 2025.10.31 | ₩49,192 | ₩49,192 | ₩49,045 | ₩49,171 | -0.04% | 5천 |
|---|
| 2025.10.30 | ₩49,299 | ₩49,614 | ₩49,248 | ₩49,248 | -0.10% | 4천 |
|---|
| 2025.10.29 | ₩49,594 | ₩49,692 | ₩49,232 | ₩49,336 | -0.52% | 1.3천 |
|---|
| 2025.10.28 | ₩49,943 | ₩49,943 | ₩49,744 | ₩49,744 | -0.40% | 1.9천 |
|---|
| 2025.10.27 | ₩49,715 | ₩49,902 | ₩49,715 | ₩49,902 | +0.38% | 2.6천 |
|---|
| 2025.10.24 | ₩49,634 | ₩49,728 | ₩49,613 | ₩49,613 | -0.04% | 4.8천 |
|---|
| 2025.10.23 | ₩49,139 | ₩49,403 | ₩49,139 | ₩49,318 | +0.37% | 8.7천 |
|---|
| 2025.10.22 | ₩49,246 | ₩49,246 | ₩48,924 | ₩49,045 | -0.41% | 8.5천 |
|---|
| 2025.10.21 | ₩49,299 | ₩49,487 | ₩49,273 | ₩49,273 | -0.05% | 3.4만 |
|---|
| 2025.10.20 | ₩49,152 | ₩49,299 | ₩49,018 | ₩49,018 | -0.27% | 3.4천 |
|---|
| 2025.10.17 | ₩48,763 | ₩48,844 | ₩48,629 | ₩48,844 | +0.16% | 3.4천 |
|---|
| 2025.10.16 | ₩49,407 | ₩49,420 | ₩48,810 | ₩49,005 | -0.81% | 3.7천 |
|---|
| 2025.10.15 | ₩49,594 | ₩49,701 | ₩49,246 | ₩49,277 | -0.64% | 2.5천 |
|---|
| 2025.10.14 | ₩48,616 | ₩49,313 | ₩48,616 | ₩49,084 | +0.96% | 9.9천 |
|---|
| 2025.10.13 | ₩48,763 | ₩49,005 | ₩48,763 | ₩48,992 | +0.47% | 1.7천 |
|---|
| 2025.10.10 | ₩49,447 | ₩49,447 | ₩48,284 | ₩48,284 | -2.35% | 2.2천 |
|---|