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 | ₩52,574 | ₩52,750 | ₩52,574 | ₩52,694 | +0.23% | 1.5천 |
| 2026.10.08 | ₩52,122 | ₩52,293 | ₩52,122 | ₩52,293 | +0.33% | 6.1천 |
| 2026.10.07 | ₩52,269 | ₩52,510 | ₩52,269 | ₩52,440 | +0.33% | 5.6천 |
| 2026.10.06 | ₩52,737 | ₩52,815 | ₩52,644 | ₩52,689 | -0.09% | 3천 |
| 2026.10.05 | ₩52,203 | ₩52,523 | ₩52,082 | ₩52,419 | +0.41% | 1.6천 |
| 2026.10.02 | ₩52,096 | ₩52,109 | ₩52,029 | ₩52,096 | 0.00% | 3.9천 |
| 2026.10.01 | ₩51,588 | ₩51,842 | ₩51,574 | ₩51,736 | +0.29% | 6.2천 |
| 2026.09.30 | ₩51,949 | ₩51,962 | ₩51,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,618 |
| -0.64% |
| 6.7천 |
| 2026.09.29 | ₩52,015 | ₩52,023 | ₩51,788 | ₩51,959 | -0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩51,828 | ₩51,842 | ₩51,628 | ₩51,815 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩51,815 | ₩52,178 | ₩51,815 | ₩52,178 | +0.70% | 1.3만 |
|---|
| 2026.09.24 | ₩51,695 | ₩51,788 | ₩51,534 | ₩51,788 | +0.18% | 5.2천 |
|---|
| 2026.09.23 | ₩52,229 | ₩52,229 | ₩51,915 | ₩51,946 | -0.54% | 6.7천 |
|---|
| 2026.09.22 | ₩52,296 | ₩52,296 | ₩51,949 | ₩52,208 | -0.17% | 2.8천 |
|---|
| 2026.09.21 | ₩51,855 | ₩52,363 | ₩51,855 | ₩52,363 | +0.98% | 2.6만 |
|---|
| 2026.09.18 | ₩51,655 | ₩51,735 | ₩51,467 | ₩51,735 | +0.16% | 1만 |
|---|
| 2026.09.17 | ₩51,508 | ₩51,534 | ₩51,307 | ₩51,488 | -0.04% | 3.5천 |
|---|
| 2026.09.16 | ₩51,761 | ₩51,761 | ₩51,026 | ₩51,214 | -1.06% | 1.9천 |
|---|
| 2026.09.15 | ₩51,922 | ₩51,922 | ₩51,521 | ₩51,565 | -0.69% | 3천 |
|---|
| 2026.09.14 | ₩52,025 | ₩52,102 | ₩51,935 | ₩51,966 | -0.11% | 2.2천 |
|---|
| 2026.09.11 | ₩52,577 | ₩52,577 | ₩52,336 | ₩52,403 | -0.33% | 7.8천 |
|---|
| 2026.09.10 | ₩52,203 | ₩52,309 | ₩52,001 | ₩52,001 | -0.39% | 3.9천 |
|---|
| 2026.09.09 | ₩52,657 | ₩52,657 | ₩52,523 | ₩52,537 | -0.23% | 4.8천 |
|---|
| 2026.09.08 | ₩53,339 | ₩53,339 | ₩52,888 | ₩52,888 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩53,526 | ₩53,526 | ₩53,336 | ₩53,381 | -0.27% | 9천 |
|---|
| 2026.09.03 | ₩52,998 | ₩53,452 | ₩52,998 | ₩53,452 | +0.86% | 8.2천 |
|---|
| 2026.09.02 | ₩53,085 | ₩53,232 | ₩53,018 | ₩53,026 | -0.11% | 1만 |
|---|
| 2026.09.01 | ₩53,258 | ₩53,258 | ₩53,007 | ₩53,007 | -0.47% | 2.1천 |
|---|
| 2026.08.31 | ₩53,612 | ₩53,719 | ₩53,606 | ₩53,630 | +0.03% | 6.9천 |
|---|
| 2026.08.28 | ₩53,933 | ₩53,993 | ₩53,900 | ₩53,967 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩54,207 | ₩54,274 | ₩54,033 | ₩54,100 | -0.20% | 8.5천 |
|---|
| 2026.08.26 | ₩54,408 | ₩54,408 | ₩54,207 | ₩54,261 | -0.27% | 5.4천 |
|---|
| 2026.08.25 | ₩54,314 | ₩54,354 | ₩54,154 | ₩54,297 | -0.03% | 3.6천 |
|---|
| 2026.08.24 | ₩54,274 | ₩54,333 | ₩54,274 | ₩54,333 | +0.11% | 2.2천 |
|---|
| 2026.08.21 | ₩54,140 | ₩54,287 | ₩54,140 | ₩54,253 | +0.21% | 2.2천 |
|---|
| 2026.08.20 | ₩54,033 | ₩54,207 | ₩53,822 | ₩53,822 | -0.39% | 1.7천 |
|---|
| 2026.08.19 | ₩54,541 | ₩54,541 | ₩54,221 | ₩54,223 | -0.58% | 1.5만 |
|---|
| 2026.08.18 | ₩54,394 | ₩54,434 | ₩54,362 | ₩54,362 | -0.06% | 1.4천 |
|---|
| 2026.08.17 | ₩54,875 | ₩54,875 | ₩54,643 | ₩54,643 | -0.42% | 6.5천 |
|---|
| 2026.08.14 | ₩54,929 | ₩54,929 | ₩54,769 | ₩54,818 | -0.20% | 3.4천 |
|---|
| 2026.08.13 | ₩55,290 | ₩55,423 | ₩55,129 | ₩55,196 | -0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩55,089 | ₩55,169 | ₩55,022 | ₩55,088 | -0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩55,208 | ₩55,208 | ₩54,962 | ₩54,969 | -0.43% | 7천 |
|---|
| 2026.08.10 | ₩55,040 | ₩55,103 | ₩54,902 | ₩54,925 | -0.21% | 2만 |
|---|
| 2026.08.07 | ₩54,902 | ₩54,942 | ₩54,882 | ₩54,937 | +0.06% | 6.5천 |
|---|
| 2026.08.06 | ₩54,688 | ₩54,742 | ₩54,688 | ₩54,707 | +0.03% | 4.3천 |
|---|
| 2026.08.05 | ₩54,982 | ₩54,982 | ₩54,528 | ₩54,528 | -0.83% | 4.2천 |
|---|
| 2026.08.04 | ₩54,354 | ₩54,631 | ₩54,354 | ₩54,528 | +0.32% | 3천 |
|---|
| 2026.08.03 | ₩53,459 | ₩53,650 | ₩53,372 | ₩53,650 | +0.36% | 6.7천 |
|---|
| 2026.07.31 | ₩53,218 | ₩53,298 | ₩53,018 | ₩53,292 | +0.14% | 3.2천 |
|---|
| 2026.07.30 | ₩52,964 | ₩53,201 | ₩52,764 | ₩53,201 | +0.45% | 2.6천 |
|---|
| 2026.07.29 | ₩52,884 | ₩52,884 | ₩52,236 | ₩52,236 | -1.23% | 3.5천 |
|---|
| 2026.07.28 | ₩52,964 | ₩53,145 | ₩52,911 | ₩53,082 | +0.22% | 1.8천 |
|---|
| 2026.07.27 | ₩53,004 | ₩53,004 | ₩52,630 | ₩52,844 | -0.30% | 1.2천 |
|---|
| 2026.07.24 | ₩52,617 | ₩52,817 | ₩52,583 | ₩52,583 | -0.06% | 900 |
|---|
| 2026.07.23 | ₩52,256 | ₩52,483 | ₩52,256 | ₩52,466 | +0.40% | 1.8천 |
|---|
| 2026.07.22 | ₩52,497 | ₩52,497 | ₩52,489 | ₩52,489 | -0.02% | 600 |
|---|
| 2026.07.21 | ₩52,309 | ₩52,537 | ₩52,309 | ₩52,426 | +0.22% | 1.3천 |
|---|
| 2026.07.20 | ₩52,577 | ₩52,577 | ₩52,150 | ₩52,150 | -0.81% | 5천 |
|---|
| 2026.07.17 | ₩52,510 | ₩52,791 | ₩52,438 | ₩52,438 | -0.14% | 2.1천 |
|---|
| 2026.07.16 | ₩53,058 | ₩53,058 | ₩52,857 | ₩52,984 | -0.14% | 1.9천 |
|---|
| 2026.07.15 | ₩52,964 | ₩52,964 | ₩52,657 | ₩52,827 | -0.26% | 3.6천 |
|---|
| 2026.07.14 | ₩52,951 | ₩52,951 | ₩52,791 | ₩52,792 | -0.30% | 2천 |
|---|
| 2026.07.13 | ₩52,777 | ₩52,777 | ₩52,550 | ₩52,609 | -0.32% | 3.8천 |
|---|
| 2026.07.10 | ₩52,844 | ₩52,942 | ₩52,563 | ₩52,942 | +0.18% | 3.3천 |
|---|
| 2026.07.09 | ₩52,951 | ₩52,951 | ₩52,791 | ₩52,801 | -0.28% | 6.9천 |
|---|
| 2026.07.08 | ₩52,229 | ₩52,470 | ₩52,129 | ₩52,333 | +0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩52,804 | ₩52,884 | ₩52,537 | ₩52,633 | -0.32% | 5.3천 |
|---|
| 2026.07.06 | ₩53,218 | ₩53,218 | ₩52,871 | ₩53,002 | -0.41% | 4.4천 |
|---|
| 2026.07.02 | ₩52,697 | ₩52,779 | ₩52,510 | ₩52,779 | +0.15% | 2.2천 |
|---|
| 2026.07.01 | ₩52,884 | ₩53,138 | ₩52,820 | ₩52,820 | -0.12% | 2.1천 |
|---|
| 2026.06.30 | ₩52,791 | ₩53,312 | ₩52,791 | ₩53,173 | +0.72% | 7.1만 |
|---|
| 2026.06.29 | ₩52,336 | ₩52,831 | ₩52,336 | ₩52,791 | +0.87% | 5천 |
|---|
| 2026.06.26 | ₩52,563 | ₩52,657 | ₩52,386 | ₩52,386 | -0.34% | 2.3천 |
|---|
| 2026.06.25 | ₩52,750 | ₩52,958 | ₩52,593 | ₩52,593 | -0.30% | 1.5천 |
|---|
| 2026.06.24 | ₩52,195 | ₩52,195 | ₩52,195 | ₩52,195 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩52,216 | ₩52,296 | ₩52,029 | ₩52,056 | -0.31% | 2.5천 |
|---|
| 2026.06.22 | ₩53,044 | ₩53,044 | ₩52,792 | ₩52,808 | -0.45% | 1천 |
|---|
| 2026.06.18 | ₩53,058 | ₩53,058 | ₩52,764 | ₩52,764 | -0.55% | 1.9천 |
|---|
| 2026.06.17 | ₩53,405 | ₩53,419 | ₩52,456 | ₩52,481 | -1.73% | 7천 |
|---|
| 2026.06.16 | ₩53,125 | ₩53,151 | ₩52,853 | ₩52,853 | -0.51% | 5.4천 |
|---|
| 2026.06.15 | ₩53,111 | ₩53,218 | ₩52,968 | ₩52,968 | -0.27% | 1.2천 |
|---|
| 2026.06.12 | ₩52,169 | ₩52,550 | ₩52,169 | ₩52,442 | +0.52% | 3.8천 |
|---|
| 2026.06.11 | ₩51,715 | ₩52,203 | ₩51,334 | ₩52,141 | +0.82% | 4.6천 |
|---|
| 2026.06.10 | ₩51,962 | ₩51,962 | ₩51,173 | ₩51,207 | -1.45% | 2.7천 |
|---|
| 2026.06.09 | ₩51,761 | ₩52,189 | ₩51,107 | ₩51,878 | +0.22% | 4.4천 |
|---|
| 2026.06.08 | ₩51,741 | ₩51,741 | ₩51,459 | ₩51,459 | -0.55% | 2.2천 |
|---|
| 2026.06.05 | ₩51,935 | ₩52,029 | ₩51,307 | ₩51,346 | -1.13% | 5.8천 |
|---|
| 2026.06.04 | ₩52,138 | ₩52,363 | ₩52,138 | ₩52,320 | +0.35% | 4.3천 |
|---|
| 2026.06.03 | ₩52,109 | ₩52,296 | ₩52,109 | ₩52,136 | +0.05% | 1.4천 |
|---|
| 2026.06.02 | ₩51,802 | ₩52,149 | ₩51,721 | ₩52,149 | +0.67% | 6.1천 |
|---|
| 2026.06.01 | ₩51,668 | ₩51,962 | ₩51,601 | ₩51,775 | +0.21% | 3.9천 |
|---|
| 2026.05.29 | ₩51,815 | ₩51,882 | ₩51,748 | ₩51,880 | +0.13% | 4.2천 |
|---|
| 2026.05.28 | ₩51,254 | ₩51,708 | ₩51,254 | ₩51,632 | +0.74% | 3.5천 |
|---|
| 2026.05.27 | ₩51,655 | ₩51,655 | ₩51,294 | ₩51,300 | -0.69% | 2.9천 |
|---|
| 2026.05.26 | ₩51,374 | ₩51,548 | ₩51,374 | ₩51,498 | +0.24% | 5천 |
|---|
| 2026.05.22 | ₩51,026 | ₩51,187 | ₩51,026 | ₩51,124 | +0.19% | 1.1만 |
|---|
| 2026.05.21 | ₩50,345 | ₩50,787 | ₩50,345 | ₩50,787 | +0.88% | 3.3천 |
|---|
| 2026.05.20 | ₩50,265 | ₩50,797 | ₩50,171 | ₩50,797 | +1.06% | 4.8천 |
|---|
| 2026.05.19 | ₩50,265 | ₩50,331 | ₩50,184 | ₩50,238 | -0.05% | 2.1천 |
|---|
| 2026.05.18 | ₩50,331 | ₩50,544 | ₩50,318 | ₩50,544 | +0.42% | 3.4천 |
|---|
| 2026.05.15 | ₩50,652 | ₩50,674 | ₩50,492 | ₩50,492 | -0.32% | 3.3천 |
|---|
| 2026.05.14 | ₩50,786 | ₩50,992 | ₩50,786 | ₩50,992 | +0.41% | 1.2천 |
|---|
| 2026.05.13 | ₩50,492 | ₩50,643 | ₩50,345 | ₩50,595 | +0.20% | 2.3천 |
|---|
| 2026.05.12 | ₩50,358 | ₩50,727 | ₩50,358 | ₩50,727 | +0.73% | 1.5천 |
|---|
| 2026.05.11 | ₩50,639 | ₩50,759 | ₩50,612 | ₩50,686 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩50,893 | ₩50,893 | ₩50,666 | ₩50,683 | -0.41% | 2.9천 |
|---|
| 2026.05.07 | ₩51,280 | ₩51,280 | ₩50,766 | ₩50,774 | -0.99% | 8.9천 |
|---|
| 2026.05.06 | ₩51,307 | ₩51,307 | ₩51,133 | ₩51,276 | -0.06% | 2.1천 |
|---|
| 2026.05.05 | ₩50,519 | ₩50,826 | ₩50,465 | ₩50,714 | +0.39% | 5.4천 |
|---|
| 2026.05.04 | ₩50,572 | ₩50,799 | ₩50,265 | ₩50,341 | -0.46% | 1.5만 |
|---|
| 2026.05.01 | ₩50,960 | ₩50,960 | ₩50,650 | ₩50,650 | -0.61% | 1.6만 |
|---|
| 2026.04.30 | ₩50,245 | ₩50,778 | ₩50,245 | ₩50,778 | +1.06% | 1.5만 |
|---|
| 2026.04.29 | ₩50,144 | ₩50,184 | ₩49,984 | ₩50,104 | -0.08% | 5.1천 |
|---|
| 2026.04.28 | ₩50,345 | ₩50,385 | ₩50,114 | ₩50,114 | -0.46% | 1.7천 |
|---|
| 2026.04.27 | ₩50,719 | ₩50,719 | ₩50,572 | ₩50,592 | -0.25% | 3.2천 |
|---|
| 2026.04.24 | ₩50,920 | ₩50,920 | ₩50,719 | ₩50,774 | -0.29% | 2.8천 |
|---|
| 2026.04.23 | ₩51,026 | ₩51,073 | ₩50,544 | ₩50,941 | -0.17% | 5.6천 |
|---|
| 2026.04.22 | ₩50,893 | ₩50,945 | ₩50,813 | ₩50,945 | +0.10% | 3.3천 |
|---|
| 2026.04.21 | ₩51,120 | ₩51,147 | ₩50,686 | ₩50,686 | -0.85% | 6.2천 |
|---|
| 2026.04.20 | ₩51,028 | ₩51,093 | ₩50,960 | ₩51,040 | +0.02% | 9천 |
|---|
| 2026.04.17 | ₩50,879 | ₩51,294 | ₩50,879 | ₩51,104 | +0.44% | 5.4천 |
|---|
| 2026.04.16 | ₩50,385 | ₩50,545 | ₩50,372 | ₩50,421 | +0.07% | 8.5천 |
|---|
| 2026.04.15 | ₩50,412 | ₩50,412 | ₩50,064 | ₩50,368 | -0.09% | 3천 |
|---|
| 2026.04.14 | ₩50,051 | ₩50,311 | ₩50,051 | ₩50,250 | +0.40% | 3천 |
|---|
| 2026.04.13 | ₩49,262 | ₩50,053 | ₩49,262 | ₩50,053 | +1.61% | 4.5천 |
|---|
| 2026.04.10 | ₩49,743 | ₩49,743 | ₩49,461 | ₩49,461 | -0.57% | 2.7천 |
|---|
| 2026.04.09 | ₩49,396 | ₩49,810 | ₩49,383 | ₩49,706 | +0.63% | 2.1천 |
|---|
| 2026.04.08 | ₩49,008 | ₩49,489 | ₩49,008 | ₩49,473 | +0.95% | 4.7천 |
|---|
| 2026.04.07 | ₩47,872 | ₩48,030 | ₩47,656 | ₩48,030 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩47,779 | ₩47,945 | ₩47,779 | ₩47,945 | +0.35% | 1.3만 |
|---|
| 2026.04.02 | ₩47,258 | ₩47,886 | ₩47,204 | ₩47,777 | +1.10% | 8.7천 |
|---|
| 2026.04.01 | ₩47,752 | ₩48,019 | ₩47,652 | ₩47,764 | +0.03% | 6.8천 |
|---|
| 2026.03.31 | ₩46,984 | ₩47,470 | ₩46,643 | ₩47,439 | +0.97% | 8천 |
|---|
| 2026.03.30 | ₩46,416 | ₩46,603 | ₩46,188 | ₩46,322 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩47,044 | ₩47,044 | ₩46,505 | ₩46,505 | -1.14% | 2.6만 |
|---|
| 2026.03.26 | ₩47,806 | ₩47,806 | ₩47,247 | ₩47,247 | -1.17% | 7.5천 |
|---|
| 2026.03.25 | ₩47,859 | ₩47,898 | ₩47,806 | ₩47,855 | -0.01% | 8.9천 |
|---|
| 2026.03.24 | ₩47,445 | ₩47,899 | ₩47,445 | ₩47,684 | +0.50% | 1.5천 |
|---|
| 2026.03.23 | ₩47,926 | ₩48,233 | ₩47,733 | ₩47,733 | -0.40% | 3.8천 |
|---|
| 2026.03.20 | ₩47,458 | ₩47,512 | ₩47,177 | ₩47,267 | -0.40% | 2.7천 |
|---|
| 2026.03.19 | ₩47,445 | ₩47,806 | ₩47,391 | ₩47,760 | +0.66% | 3.6천 |
|---|
| 2026.03.18 | ₩48,327 | ₩48,327 | ₩47,725 | ₩47,725 | -1.24% | 2.9천 |
|---|
| 2026.03.17 | ₩48,982 | ₩48,982 | ₩48,467 | ₩48,467 | -1.05% | 1.2천 |
|---|
| 2026.03.16 | ₩48,581 | ₩48,607 | ₩48,447 | ₩48,546 | -0.07% | 4.1천 |
|---|
| 2026.03.13 | ₩48,768 | ₩48,768 | ₩48,106 | ₩48,106 | -1.36% | 3.3천 |
|---|
| 2026.03.12 | ₩48,634 | ₩48,634 | ₩48,184 | ₩48,184 | -0.93% | 3.1천 |
|---|
| 2026.03.11 | ₩49,195 | ₩49,209 | ₩48,982 | ₩49,048 | -0.30% | 2.4천 |
|---|
| 2026.03.10 | ₩49,409 | ₩49,743 | ₩49,225 | ₩49,225 | -0.37% | 3.7천 |
|---|
| 2026.03.09 | ₩48,514 | ₩49,504 | ₩48,514 | ₩49,504 | +2.04% | 7.1천 |
|---|
| 2026.03.06 | ₩49,209 | ₩49,316 | ₩48,982 | ₩49,163 | -0.09% | 9.1천 |
|---|
| 2026.03.05 | ₩50,184 | ₩50,184 | ₩49,543 | ₩49,719 | -0.93% | 1.5만 |
|---|
| 2026.03.04 | ₩50,331 | ₩50,372 | ₩50,309 | ₩50,309 | -0.05% | 4.6천 |
|---|
| 2026.03.03 | ₩50,118 | ₩50,211 | ₩49,496 | ₩50,076 | -0.08% | 4.8천 |
|---|
| 2026.03.02 | ₩50,358 | ₩50,692 | ₩50,358 | ₩50,670 | +0.62% | 3.8천 |
|---|
| 2026.02.27 | ₩50,398 | ₩50,734 | ₩50,331 | ₩50,734 | +0.67% | 3.1천 |
|---|
| 2026.02.26 | ₩50,764 | ₩50,764 | ₩50,305 | ₩50,715 | -0.10% | 8천 |
|---|
| 2026.02.25 | ₩50,746 | ₩50,766 | ₩50,639 | ₩50,760 | +0.03% | 4.5천 |
|---|
| 2026.02.24 | ₩50,211 | ₩50,572 | ₩50,211 | ₩50,523 | +0.62% | 6.7천 |
|---|
| 2026.02.23 | ₩50,746 | ₩50,813 | ₩50,217 | ₩50,217 | -1.04% | 2.6천 |
|---|
| 2026.02.20 | ₩50,752 | ₩50,815 | ₩50,559 | ₩50,789 | +0.07% | 9.5천 |
|---|
| 2026.02.19 | ₩50,579 | ₩50,605 | ₩50,412 | ₩50,605 | +0.05% | 8.9천 |
|---|
| 2026.02.18 | ₩50,903 | ₩50,920 | ₩50,679 | ₩50,795 | -0.21% | 5.4천 |
|---|
| 2026.02.17 | ₩50,625 | ₩50,652 | ₩50,385 | ₩50,580 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩50,465 | ₩50,853 | ₩50,465 | ₩50,552 | +0.17% | 6천 |
|---|
| 2026.02.12 | ₩50,906 | ₩50,906 | ₩50,267 | ₩50,267 | -1.25% | 2.4천 |
|---|
| 2026.02.11 | ₩50,893 | ₩50,893 | ₩50,519 | ₩50,703 | -0.37% | 1.5천 |
|---|
| 2026.02.10 | ₩50,973 | ₩51,005 | ₩50,710 | ₩50,710 | -0.52% | 7천 |
|---|
| 2026.02.09 | ₩50,772 | ₩50,986 | ₩50,739 | ₩50,882 | +0.22% | 9.2천 |
|---|
| 2026.02.06 | ₩50,585 | ₩50,825 | ₩50,585 | ₩50,825 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩49,784 | ₩49,824 | ₩49,583 | ₩49,643 | -0.28% | 6.9천 |
|---|
| 2026.02.04 | ₩50,398 | ₩50,398 | ₩50,144 | ₩50,287 | -0.22% | 2천 |
|---|
| 2026.02.03 | ₩50,746 | ₩50,746 | ₩49,971 | ₩50,152 | -1.17% | 5천 |
|---|
| 2026.02.02 | ₩50,278 | ₩50,635 | ₩50,278 | ₩50,613 | +0.67% | 7.5천 |
|---|
| 2026.01.30 | ₩50,425 | ₩52,122 | ₩49,997 | ₩50,183 | -0.48% | 3.3천 |
|---|
| 2026.01.29 | ₩50,118 | ₩50,476 | ₩50,012 | ₩50,476 | +0.71% | 4.4천 |
|---|
| 2026.01.28 | ₩50,519 | ₩50,519 | ₩50,331 | ₩50,457 | -0.12% | 2.6천 |
|---|
| 2026.01.27 | ₩50,786 | ₩50,786 | ₩50,532 | ₩50,609 | -0.35% | 3.5천 |
|---|
| 2026.01.26 | ₩50,519 | ₩50,799 | ₩50,519 | ₩50,692 | +0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩50,372 | ₩50,545 | ₩50,131 | ₩50,440 | +0.14% | 7.9천 |
|---|
| 2026.01.22 | ₩51,067 | ₩51,067 | ₩50,712 | ₩50,712 | -0.69% | 3.8천 |
|---|
| 2026.01.21 | ₩50,331 | ₩50,826 | ₩50,307 | ₩50,664 | +0.66% | 1.7만 |
|---|
| 2026.01.20 | ₩51,053 | ₩51,053 | ₩50,158 | ₩50,398 | -1.28% | 1.7만 |
|---|
| 2026.01.16 | ₩51,026 | ₩51,167 | ₩51,026 | ₩51,107 | +0.16% | 3.2천 |
|---|
| 2026.01.15 | ₩50,986 | ₩51,093 | ₩50,940 | ₩50,940 | -0.09% | 3.6천 |
|---|
| 2026.01.14 | ₩50,666 | ₩50,704 | ₩50,418 | ₩50,704 | +0.08% | 4.3천 |
|---|
| 2026.01.13 | ₩50,826 | ₩50,853 | ₩50,772 | ₩50,809 | -0.03% | 2.1천 |
|---|
| 2026.01.12 | ₩50,960 | ₩51,192 | ₩50,960 | ₩51,192 | +0.46% | 4.1천 |
|---|
| 2026.01.09 | ₩50,746 | ₩51,107 | ₩50,746 | ₩51,050 | +0.60% | 9.2천 |
|---|
| 2026.01.08 | ₩50,700 | ₩50,746 | ₩50,559 | ₩50,600 | -0.20% | 6.3천 |
|---|
| 2026.01.07 | ₩50,946 | ₩50,946 | ₩50,458 | ₩50,489 | -0.90% | 6.9천 |
|---|
| 2026.01.06 | ₩50,251 | ₩50,960 | ₩50,230 | ₩50,907 | +1.31% | 4.1천 |
|---|
| 2026.01.05 | ₩50,138 | ₩50,325 | ₩50,126 | ₩50,206 | +0.14% | 6천 |
|---|
| 2026.01.02 | ₩49,610 | ₩49,810 | ₩49,495 | ₩49,722 | +0.23% | 22.2만 |
|---|
| 2025.12.31 | ₩49,757 | ₩49,770 | ₩49,524 | ₩49,524 | -0.47% | 3.7천 |
|---|
| 2025.12.30 | ₩49,931 | ₩49,944 | ₩49,888 | ₩49,888 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩50,144 | ₩50,144 | ₩49,890 | ₩49,960 | -0.37% | 2.7천 |
|---|
| 2025.12.26 | ₩50,051 | ₩50,140 | ₩50,051 | ₩50,140 | +0.18% | 600 |
|---|
| 2025.12.24 | ₩50,134 | ₩50,134 | ₩50,134 | ₩50,134 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩49,770 | ₩49,877 | ₩49,770 | ₩49,866 | +0.19% | 4.6천 |
|---|
| 2025.12.22 | ₩49,530 | ₩49,785 | ₩49,530 | ₩49,785 | +0.52% | 2천 |
|---|
| 2025.12.19 | ₩49,344 | ₩49,449 | ₩49,344 | ₩49,449 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩49,222 | ₩49,249 | ₩49,087 | ₩49,087 | -0.27% | 1.7천 |
|---|
| 2025.12.17 | ₩49,249 | ₩49,249 | ₩48,861 | ₩48,892 | -0.72% | 5천 |
|---|
| 2025.12.16 | ₩49,449 | ₩49,449 | ₩49,153 | ₩49,367 | -0.17% | 1.9천 |
|---|
| 2025.12.15 | ₩49,687 | ₩49,687 | ₩49,556 | ₩49,635 | -0.10% | 1.6천 |
|---|
| 2025.12.12 | ₩49,543 | ₩49,730 | ₩49,543 | ₩49,604 | +0.12% | 6.1천 |
|---|
| 2025.12.11 | ₩49,820 | ₩50,158 | ₩49,820 | ₩50,110 | +0.58% | 5천 |
|---|
| 2025.12.10 | ₩49,342 | ₩49,853 | ₩49,342 | ₩49,853 | +1.03% | 2.4천 |
|---|
| 2025.12.09 | ₩49,610 | ₩49,650 | ₩49,290 | ₩49,290 | -0.64% | 2.8천 |
|---|
| 2025.12.08 | ₩49,770 | ₩49,770 | ₩49,455 | ₩49,455 | -0.63% | 3천 |
|---|
| 2025.12.05 | ₩49,641 | ₩49,743 | ₩49,641 | ₩49,674 | +0.07% | 1.3천 |
|---|
| 2025.12.04 | ₩49,730 | ₩49,730 | ₩49,530 | ₩49,575 | -0.31% | 3.2천 |
|---|
| 2025.12.03 | ₩49,236 | ₩49,702 | ₩49,236 | ₩49,702 | +0.95% | 1.5천 |
|---|
| 2025.12.02 | ₩49,383 | ₩49,383 | ₩49,209 | ₩49,277 | -0.21% | 6.1천 |
|---|
| 2025.12.01 | ₩49,503 | ₩49,570 | ₩49,115 | ₩49,115 | -0.78% | 4.8천 |
|---|
| 2025.11.28 | ₩49,784 | ₩49,810 | ₩49,784 | ₩49,810 | +0.05% | 600 |
|---|
| 2025.11.26 | ₩49,329 | ₩49,784 | ₩49,329 | ₩49,651 | +0.65% | 1.7천 |
|---|
| 2025.11.25 | ₩48,674 | ₩49,261 | ₩48,514 | ₩49,261 | +1.21% | 2.1천 |
|---|
| 2025.11.24 | ₩48,380 | ₩48,626 | ₩48,353 | ₩48,499 | +0.25% | 2.1천 |
|---|
| 2025.11.21 | ₩47,779 | ₩48,407 | ₩47,779 | ₩48,173 | +0.83% | 3.5천 |
|---|
| 2025.11.20 | ₩48,674 | ₩48,901 | ₩47,685 | ₩47,685 | -2.03% | 3.3천 |
|---|
| 2025.11.19 | ₩48,086 | ₩48,304 | ₩48,059 | ₩48,304 | +0.45% | 4.3천 |
|---|
| 2025.11.18 | ₩48,046 | ₩48,216 | ₩47,832 | ₩48,082 | +0.08% | 4.6천 |
|---|
| 2025.11.17 | ₩48,621 | ₩48,754 | ₩48,232 | ₩48,232 | -0.80% | 2.1만 |
|---|
| 2025.11.14 | ₩48,607 | ₩48,955 | ₩48,514 | ₩48,700 | +0.19% | 3.7천 |
|---|
| 2025.11.13 | ₩49,276 | ₩49,276 | ₩48,915 | ₩48,955 | -0.65% | 6천 |
|---|
| 2025.11.12 | ₩49,489 | ₩49,682 | ₩49,489 | ₩49,627 | +0.28% | 6천 |
|---|
| 2025.11.11 | ₩49,022 | ₩49,342 | ₩49,022 | ₩49,302 | +0.57% | 1.1천 |
|---|
| 2025.11.10 | ₩49,003 | ₩49,036 | ₩49,003 | ₩49,036 | +0.07% | 700 |
|---|
| 2025.11.07 | ₩48,212 | ₩48,641 | ₩48,206 | ₩48,641 | +0.89% | 3.3천 |
|---|
| 2025.11.06 | ₩48,527 | ₩48,768 | ₩48,527 | ₩48,634 | +0.22% | 5.7천 |
|---|
| 2025.11.05 | ₩48,688 | ₩49,035 | ₩48,688 | ₩48,919 | +0.47% | 2.9천 |
|---|
| 2025.11.04 | ₩48,502 | ₩48,781 | ₩48,502 | ₩48,606 | +0.21% | 5천 |
|---|
| 2025.11.03 | ₩48,955 | ₩48,955 | ₩48,527 | ₩48,784 | -0.35% | 2.2천 |
|---|
| 2025.10.31 | ₩49,062 | ₩49,062 | ₩48,915 | ₩49,040 | -0.04% | 5천 |
|---|
| 2025.10.30 | ₩49,169 | ₩49,483 | ₩49,118 | ₩49,118 | -0.10% | 4천 |
|---|
| 2025.10.29 | ₩49,463 | ₩49,560 | ₩49,102 | ₩49,205 | -0.52% | 1.3천 |
|---|
| 2025.10.28 | ₩49,810 | ₩49,810 | ₩49,612 | ₩49,612 | -0.40% | 1.9천 |
|---|
| 2025.10.27 | ₩49,583 | ₩49,770 | ₩49,583 | ₩49,770 | +0.38% | 2.6천 |
|---|
| 2025.10.24 | ₩49,503 | ₩49,596 | ₩49,481 | ₩49,481 | -0.04% | 4.8천 |
|---|
| 2025.10.23 | ₩49,008 | ₩49,272 | ₩49,008 | ₩49,187 | +0.37% | 8.7천 |
|---|
| 2025.10.22 | ₩49,115 | ₩49,115 | ₩48,795 | ₩48,915 | -0.41% | 8.5천 |
|---|
| 2025.10.21 | ₩49,169 | ₩49,356 | ₩49,142 | ₩49,142 | -0.05% | 3.4만 |
|---|
| 2025.10.20 | ₩49,022 | ₩49,169 | ₩48,888 | ₩48,888 | -0.27% | 3.4천 |
|---|
| 2025.10.17 | ₩48,634 | ₩48,714 | ₩48,500 | ₩48,714 | +0.16% | 3.4천 |
|---|
| 2025.10.16 | ₩49,276 | ₩49,289 | ₩48,681 | ₩48,875 | -0.81% | 3.7천 |
|---|
| 2025.10.15 | ₩49,463 | ₩49,570 | ₩49,115 | ₩49,146 | -0.64% | 2.5천 |
|---|
| 2025.10.14 | ₩48,487 | ₩49,182 | ₩48,487 | ₩48,954 | +0.96% | 9.9천 |
|---|
| 2025.10.13 | ₩48,634 | ₩48,875 | ₩48,634 | ₩48,863 | +0.47% | 1.7천 |
|---|
| 2025.10.10 | ₩49,316 | ₩49,316 | ₩48,156 | ₩48,156 | -2.35% | 2.2천 |
|---|