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 | ₩52,515 | ₩52,692 | ₩52,515 | ₩52,636 | +0.23% | 1.5천 |
| 2026.10.08 | ₩52,064 | ₩52,235 | ₩52,064 | ₩52,235 | +0.33% | 6.1천 |
| 2026.10.07 | ₩52,211 | ₩52,451 | ₩52,211 | ₩52,382 | +0.33% | 5.6천 |
| 2026.10.06 | ₩52,678 | ₩52,756 | ₩52,585 | ₩52,630 | -0.09% | 3천 |
| 2026.10.05 | ₩52,144 | ₩52,465 | ₩52,024 | ₩52,361 | +0.41% | 1.6천 |
| 2026.10.02 | ₩52,038 | ₩52,051 | ₩51,971 | ₩52,038 | 0.00% | 3.9천 |
| 2026.10.01 | ₩51,530 | ₩51,784 | ₩51,517 | ₩51,678 | +0.29% | 6.2천 |
| 2026.09.30 | ₩51,891 | ₩51,904 | ₩51,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,561 |
| -0.64% |
| 6.7천 |
| 2026.09.29 | ₩51,957 | ₩51,965 | ₩51,730 | ₩51,901 | -0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩51,771 | ₩51,784 | ₩51,570 | ₩51,757 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩51,757 | ₩52,120 | ₩51,757 | ₩52,120 | +0.70% | 1.3만 |
|---|
| 2026.09.24 | ₩51,637 | ₩51,730 | ₩51,477 | ₩51,730 | +0.18% | 5.2천 |
|---|
| 2026.09.23 | ₩52,171 | ₩52,171 | ₩51,857 | ₩51,888 | -0.54% | 6.7천 |
|---|
| 2026.09.22 | ₩52,238 | ₩52,238 | ₩51,891 | ₩52,150 | -0.17% | 2.8천 |
|---|
| 2026.09.21 | ₩51,797 | ₩52,305 | ₩51,797 | ₩52,305 | +0.98% | 2.6만 |
|---|
| 2026.09.18 | ₩51,597 | ₩51,677 | ₩51,410 | ₩51,677 | +0.16% | 1만 |
|---|
| 2026.09.17 | ₩51,450 | ₩51,477 | ₩51,250 | ₩51,430 | -0.04% | 3.5천 |
|---|
| 2026.09.16 | ₩51,704 | ₩51,704 | ₩50,970 | ₩51,156 | -1.06% | 1.9천 |
|---|
| 2026.09.15 | ₩51,864 | ₩51,864 | ₩51,463 | ₩51,508 | -0.69% | 3천 |
|---|
| 2026.09.14 | ₩51,967 | ₩52,044 | ₩51,877 | ₩51,908 | -0.11% | 2.2천 |
|---|
| 2026.09.11 | ₩52,518 | ₩52,518 | ₩52,278 | ₩52,345 | -0.33% | 7.8천 |
|---|
| 2026.09.10 | ₩52,144 | ₩52,251 | ₩51,943 | ₩51,943 | -0.39% | 3.9천 |
|---|
| 2026.09.09 | ₩52,598 | ₩52,598 | ₩52,465 | ₩52,478 | -0.23% | 4.8천 |
|---|
| 2026.09.08 | ₩53,279 | ₩53,279 | ₩52,829 | ₩52,829 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩53,466 | ₩53,466 | ₩53,276 | ₩53,322 | -0.27% | 9천 |
|---|
| 2026.09.03 | ₩52,939 | ₩53,393 | ₩52,939 | ₩53,393 | +0.86% | 8.2천 |
|---|
| 2026.09.02 | ₩53,025 | ₩53,172 | ₩52,959 | ₩52,967 | -0.11% | 1만 |
|---|
| 2026.09.01 | ₩53,199 | ₩53,199 | ₩52,948 | ₩52,948 | -0.47% | 2.1천 |
|---|
| 2026.08.31 | ₩53,553 | ₩53,660 | ₩53,546 | ₩53,570 | +0.03% | 6.9천 |
|---|
| 2026.08.28 | ₩53,873 | ₩53,933 | ₩53,840 | ₩53,906 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩54,147 | ₩54,214 | ₩53,973 | ₩54,040 | -0.20% | 8.5천 |
|---|
| 2026.08.26 | ₩54,347 | ₩54,347 | ₩54,147 | ₩54,200 | -0.27% | 5.4천 |
|---|
| 2026.08.25 | ₩54,254 | ₩54,294 | ₩54,093 | ₩54,236 | -0.03% | 3.6천 |
|---|
| 2026.08.24 | ₩54,214 | ₩54,272 | ₩54,214 | ₩54,272 | +0.11% | 2.2천 |
|---|
| 2026.08.21 | ₩54,080 | ₩54,227 | ₩54,080 | ₩54,192 | +0.21% | 2.2천 |
|---|
| 2026.08.20 | ₩53,973 | ₩54,147 | ₩53,762 | ₩53,762 | -0.39% | 1.7천 |
|---|
| 2026.08.19 | ₩54,481 | ₩54,481 | ₩54,160 | ₩54,163 | -0.58% | 1.5만 |
|---|
| 2026.08.18 | ₩54,334 | ₩54,374 | ₩54,302 | ₩54,302 | -0.06% | 1.4천 |
|---|
| 2026.08.17 | ₩54,814 | ₩54,814 | ₩54,582 | ₩54,582 | -0.42% | 6.5천 |
|---|
| 2026.08.14 | ₩54,868 | ₩54,868 | ₩54,707 | ₩54,757 | -0.20% | 3.4천 |
|---|
| 2026.08.13 | ₩55,228 | ₩55,362 | ₩55,068 | ₩55,135 | -0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩55,028 | ₩55,108 | ₩54,961 | ₩55,027 | -0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩55,147 | ₩55,147 | ₩54,901 | ₩54,908 | -0.43% | 7천 |
|---|
| 2026.08.10 | ₩54,978 | ₩55,041 | ₩54,841 | ₩54,864 | -0.21% | 2만 |
|---|
| 2026.08.07 | ₩54,841 | ₩54,881 | ₩54,821 | ₩54,876 | +0.06% | 6.5천 |
|---|
| 2026.08.06 | ₩54,627 | ₩54,681 | ₩54,627 | ₩54,646 | +0.03% | 4.3천 |
|---|
| 2026.08.05 | ₩54,921 | ₩54,921 | ₩54,467 | ₩54,467 | -0.83% | 4.2천 |
|---|
| 2026.08.04 | ₩54,294 | ₩54,570 | ₩54,294 | ₩54,467 | +0.32% | 3천 |
|---|
| 2026.08.03 | ₩53,399 | ₩53,590 | ₩53,312 | ₩53,590 | +0.36% | 6.7천 |
|---|
| 2026.07.31 | ₩53,159 | ₩53,239 | ₩52,959 | ₩53,232 | +0.14% | 3.2천 |
|---|
| 2026.07.30 | ₩52,905 | ₩53,142 | ₩52,705 | ₩53,142 | +0.45% | 2.6천 |
|---|
| 2026.07.29 | ₩52,825 | ₩52,825 | ₩52,178 | ₩52,178 | -1.23% | 3.5천 |
|---|
| 2026.07.28 | ₩52,905 | ₩53,085 | ₩52,852 | ₩53,023 | +0.22% | 1.8천 |
|---|
| 2026.07.27 | ₩52,945 | ₩52,945 | ₩52,572 | ₩52,785 | -0.30% | 1.2천 |
|---|
| 2026.07.24 | ₩52,558 | ₩52,758 | ₩52,525 | ₩52,525 | -0.06% | 900 |
|---|
| 2026.07.23 | ₩52,198 | ₩52,425 | ₩52,198 | ₩52,407 | +0.40% | 1.8천 |
|---|
| 2026.07.22 | ₩52,438 | ₩52,438 | ₩52,430 | ₩52,430 | -0.02% | 600 |
|---|
| 2026.07.21 | ₩52,251 | ₩52,478 | ₩52,251 | ₩52,367 | +0.22% | 1.3천 |
|---|
| 2026.07.20 | ₩52,518 | ₩52,518 | ₩52,092 | ₩52,092 | -0.81% | 5천 |
|---|
| 2026.07.17 | ₩52,451 | ₩52,732 | ₩52,379 | ₩52,379 | -0.14% | 2.1천 |
|---|
| 2026.07.16 | ₩52,999 | ₩52,999 | ₩52,798 | ₩52,925 | -0.14% | 1.9천 |
|---|
| 2026.07.15 | ₩52,905 | ₩52,905 | ₩52,598 | ₩52,768 | -0.26% | 3.6천 |
|---|
| 2026.07.14 | ₩52,892 | ₩52,892 | ₩52,732 | ₩52,733 | -0.30% | 2천 |
|---|
| 2026.07.13 | ₩52,718 | ₩52,718 | ₩52,491 | ₩52,550 | -0.32% | 3.8천 |
|---|
| 2026.07.10 | ₩52,785 | ₩52,883 | ₩52,505 | ₩52,883 | +0.18% | 3.3천 |
|---|
| 2026.07.09 | ₩52,892 | ₩52,892 | ₩52,732 | ₩52,742 | -0.28% | 6.9천 |
|---|
| 2026.07.08 | ₩52,171 | ₩52,411 | ₩52,071 | ₩52,275 | +0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩52,745 | ₩52,825 | ₩52,478 | ₩52,574 | -0.32% | 5.3천 |
|---|
| 2026.07.06 | ₩53,159 | ₩53,159 | ₩52,812 | ₩52,943 | -0.41% | 4.4천 |
|---|
| 2026.07.02 | ₩52,638 | ₩52,720 | ₩52,451 | ₩52,720 | +0.15% | 2.2천 |
|---|
| 2026.07.01 | ₩52,825 | ₩53,079 | ₩52,761 | ₩52,761 | -0.12% | 2.1천 |
|---|
| 2026.06.30 | ₩52,732 | ₩53,252 | ₩52,732 | ₩53,114 | +0.72% | 7.1만 |
|---|
| 2026.06.29 | ₩52,278 | ₩52,772 | ₩52,278 | ₩52,732 | +0.87% | 5천 |
|---|
| 2026.06.26 | ₩52,505 | ₩52,598 | ₩52,327 | ₩52,327 | -0.34% | 2.3천 |
|---|
| 2026.06.25 | ₩52,692 | ₩52,899 | ₩52,534 | ₩52,534 | -0.30% | 1.5천 |
|---|
| 2026.06.24 | ₩52,136 | ₩52,136 | ₩52,136 | ₩52,136 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩52,158 | ₩52,238 | ₩51,971 | ₩51,997 | -0.31% | 2.5천 |
|---|
| 2026.06.22 | ₩52,985 | ₩52,985 | ₩52,733 | ₩52,749 | -0.45% | 1천 |
|---|
| 2026.06.18 | ₩52,999 | ₩52,999 | ₩52,705 | ₩52,705 | -0.55% | 1.9천 |
|---|
| 2026.06.17 | ₩53,346 | ₩53,359 | ₩52,398 | ₩52,422 | -1.73% | 7천 |
|---|
| 2026.06.16 | ₩53,065 | ₩53,092 | ₩52,794 | ₩52,794 | -0.51% | 5.4천 |
|---|
| 2026.06.15 | ₩53,052 | ₩53,159 | ₩52,909 | ₩52,909 | -0.27% | 1.2천 |
|---|
| 2026.06.12 | ₩52,111 | ₩52,491 | ₩52,111 | ₩52,383 | +0.52% | 3.8천 |
|---|
| 2026.06.11 | ₩51,657 | ₩52,144 | ₩51,277 | ₩52,083 | +0.82% | 4.6천 |
|---|
| 2026.06.10 | ₩51,904 | ₩51,904 | ₩51,116 | ₩51,150 | -1.45% | 2.7천 |
|---|
| 2026.06.09 | ₩51,704 | ₩52,131 | ₩51,050 | ₩51,820 | +0.22% | 4.4천 |
|---|
| 2026.06.08 | ₩51,684 | ₩51,684 | ₩51,402 | ₩51,402 | -0.55% | 2.2천 |
|---|
| 2026.06.05 | ₩51,877 | ₩51,971 | ₩51,250 | ₩51,289 | -1.13% | 5.8천 |
|---|
| 2026.06.04 | ₩52,080 | ₩52,305 | ₩52,080 | ₩52,262 | +0.35% | 4.3천 |
|---|
| 2026.06.03 | ₩52,051 | ₩52,238 | ₩52,051 | ₩52,078 | +0.05% | 1.4천 |
|---|
| 2026.06.02 | ₩51,744 | ₩52,091 | ₩51,664 | ₩52,091 | +0.67% | 6.1천 |
|---|
| 2026.06.01 | ₩51,610 | ₩51,904 | ₩51,544 | ₩51,717 | +0.21% | 3.9천 |
|---|
| 2026.05.29 | ₩51,757 | ₩51,824 | ₩51,690 | ₩51,823 | +0.13% | 4.2천 |
|---|
| 2026.05.28 | ₩51,196 | ₩51,650 | ₩51,196 | ₩51,574 | +0.74% | 3.5천 |
|---|
| 2026.05.27 | ₩51,597 | ₩51,597 | ₩51,237 | ₩51,243 | -0.69% | 2.9천 |
|---|
| 2026.05.26 | ₩51,317 | ₩51,490 | ₩51,317 | ₩51,441 | +0.24% | 5천 |
|---|
| 2026.05.22 | ₩50,970 | ₩51,130 | ₩50,970 | ₩51,067 | +0.19% | 1.1만 |
|---|
| 2026.05.21 | ₩50,289 | ₩50,731 | ₩50,289 | ₩50,731 | +0.88% | 3.3천 |
|---|
| 2026.05.20 | ₩50,209 | ₩50,740 | ₩50,115 | ₩50,740 | +1.06% | 4.8천 |
|---|
| 2026.05.19 | ₩50,209 | ₩50,275 | ₩50,128 | ₩50,182 | -0.05% | 2.1천 |
|---|
| 2026.05.18 | ₩50,275 | ₩50,488 | ₩50,262 | ₩50,488 | +0.42% | 3.4천 |
|---|
| 2026.05.15 | ₩50,596 | ₩50,617 | ₩50,436 | ₩50,436 | -0.32% | 3.3천 |
|---|
| 2026.05.14 | ₩50,729 | ₩50,935 | ₩50,729 | ₩50,935 | +0.41% | 1.2천 |
|---|
| 2026.05.13 | ₩50,436 | ₩50,586 | ₩50,289 | ₩50,538 | +0.20% | 2.3천 |
|---|
| 2026.05.12 | ₩50,302 | ₩50,671 | ₩50,302 | ₩50,671 | +0.73% | 1.5천 |
|---|
| 2026.05.11 | ₩50,582 | ₩50,703 | ₩50,556 | ₩50,629 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩50,836 | ₩50,836 | ₩50,609 | ₩50,626 | -0.41% | 2.9천 |
|---|
| 2026.05.07 | ₩51,223 | ₩51,223 | ₩50,709 | ₩50,717 | -0.99% | 8.9천 |
|---|
| 2026.05.06 | ₩51,250 | ₩51,250 | ₩51,076 | ₩51,219 | -0.06% | 2.1천 |
|---|
| 2026.05.05 | ₩50,462 | ₩50,769 | ₩50,409 | ₩50,657 | +0.39% | 5.4천 |
|---|
| 2026.05.04 | ₩50,516 | ₩50,743 | ₩50,209 | ₩50,285 | -0.46% | 1.5만 |
|---|
| 2026.05.01 | ₩50,903 | ₩50,903 | ₩50,593 | ₩50,593 | -0.61% | 1.6만 |
|---|
| 2026.04.30 | ₩50,189 | ₩50,721 | ₩50,189 | ₩50,721 | +1.06% | 1.5만 |
|---|
| 2026.04.29 | ₩50,088 | ₩50,128 | ₩49,928 | ₩50,048 | -0.08% | 5.1천 |
|---|
| 2026.04.28 | ₩50,289 | ₩50,329 | ₩50,058 | ₩50,058 | -0.46% | 1.7천 |
|---|
| 2026.04.27 | ₩50,662 | ₩50,662 | ₩50,516 | ₩50,536 | -0.25% | 3.2천 |
|---|
| 2026.04.24 | ₩50,863 | ₩50,863 | ₩50,662 | ₩50,717 | -0.29% | 2.8천 |
|---|
| 2026.04.23 | ₩50,970 | ₩51,016 | ₩50,488 | ₩50,884 | -0.17% | 5.6천 |
|---|
| 2026.04.22 | ₩50,836 | ₩50,888 | ₩50,756 | ₩50,888 | +0.10% | 3.3천 |
|---|
| 2026.04.21 | ₩51,063 | ₩51,090 | ₩50,629 | ₩50,629 | -0.85% | 6.2천 |
|---|
| 2026.04.20 | ₩50,971 | ₩51,036 | ₩50,903 | ₩50,983 | +0.02% | 9천 |
|---|
| 2026.04.17 | ₩50,823 | ₩51,237 | ₩50,823 | ₩51,047 | +0.44% | 5.4천 |
|---|
| 2026.04.16 | ₩50,329 | ₩50,489 | ₩50,315 | ₩50,365 | +0.07% | 8.5천 |
|---|
| 2026.04.15 | ₩50,355 | ₩50,355 | ₩50,008 | ₩50,311 | -0.09% | 3천 |
|---|
| 2026.04.14 | ₩49,995 | ₩50,255 | ₩49,995 | ₩50,194 | +0.40% | 3천 |
|---|
| 2026.04.13 | ₩49,207 | ₩49,998 | ₩49,207 | ₩49,998 | +1.61% | 4.5천 |
|---|
| 2026.04.10 | ₩49,688 | ₩49,688 | ₩49,406 | ₩49,406 | -0.57% | 2.7천 |
|---|
| 2026.04.09 | ₩49,341 | ₩49,755 | ₩49,328 | ₩49,651 | +0.63% | 2.1천 |
|---|
| 2026.04.08 | ₩48,954 | ₩49,434 | ₩48,954 | ₩49,418 | +0.95% | 4.7천 |
|---|
| 2026.04.07 | ₩47,819 | ₩47,977 | ₩47,603 | ₩47,977 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩47,726 | ₩47,891 | ₩47,726 | ₩47,891 | +0.35% | 1.3만 |
|---|
| 2026.04.02 | ₩47,205 | ₩47,832 | ₩47,151 | ₩47,724 | +1.10% | 8.7천 |
|---|
| 2026.04.01 | ₩47,699 | ₩47,966 | ₩47,599 | ₩47,711 | +0.03% | 6.8천 |
|---|
| 2026.03.31 | ₩46,931 | ₩47,417 | ₩46,591 | ₩47,386 | +0.97% | 8천 |
|---|
| 2026.03.30 | ₩46,364 | ₩46,551 | ₩46,137 | ₩46,270 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩46,991 | ₩46,991 | ₩46,453 | ₩46,453 | -1.14% | 2.6만 |
|---|
| 2026.03.26 | ₩47,752 | ₩47,752 | ₩47,194 | ₩47,194 | -1.17% | 7.5천 |
|---|
| 2026.03.25 | ₩47,806 | ₩47,844 | ₩47,752 | ₩47,802 | -0.01% | 8.9천 |
|---|
| 2026.03.24 | ₩47,392 | ₩47,846 | ₩47,392 | ₩47,631 | +0.50% | 1.5천 |
|---|
| 2026.03.23 | ₩47,872 | ₩48,179 | ₩47,680 | ₩47,680 | -0.40% | 3.8천 |
|---|
| 2026.03.20 | ₩47,405 | ₩47,459 | ₩47,125 | ₩47,214 | -0.40% | 2.7천 |
|---|
| 2026.03.19 | ₩47,392 | ₩47,752 | ₩47,338 | ₩47,707 | +0.66% | 3.6천 |
|---|
| 2026.03.18 | ₩48,273 | ₩48,273 | ₩47,672 | ₩47,672 | -1.24% | 2.9천 |
|---|
| 2026.03.17 | ₩48,927 | ₩48,927 | ₩48,413 | ₩48,413 | -1.05% | 1.2천 |
|---|
| 2026.03.16 | ₩48,527 | ₩48,553 | ₩48,393 | ₩48,492 | -0.07% | 4.1천 |
|---|
| 2026.03.13 | ₩48,713 | ₩48,713 | ₩48,053 | ₩48,053 | -1.36% | 3.3천 |
|---|
| 2026.03.12 | ₩48,580 | ₩48,580 | ₩48,130 | ₩48,130 | -0.93% | 3.1천 |
|---|
| 2026.03.11 | ₩49,141 | ₩49,154 | ₩48,927 | ₩48,994 | -0.30% | 2.4천 |
|---|
| 2026.03.10 | ₩49,354 | ₩49,688 | ₩49,170 | ₩49,170 | -0.37% | 3.7천 |
|---|
| 2026.03.09 | ₩48,460 | ₩49,449 | ₩48,460 | ₩49,449 | +2.04% | 7.1천 |
|---|
| 2026.03.06 | ₩49,154 | ₩49,261 | ₩48,927 | ₩49,109 | -0.09% | 9.1천 |
|---|
| 2026.03.05 | ₩50,128 | ₩50,128 | ₩49,488 | ₩49,664 | -0.93% | 1.5만 |
|---|
| 2026.03.04 | ₩50,275 | ₩50,315 | ₩50,253 | ₩50,253 | -0.05% | 4.6천 |
|---|
| 2026.03.03 | ₩50,062 | ₩50,155 | ₩49,441 | ₩50,020 | -0.08% | 4.8천 |
|---|
| 2026.03.02 | ₩50,302 | ₩50,636 | ₩50,302 | ₩50,613 | +0.62% | 3.8천 |
|---|
| 2026.02.27 | ₩50,342 | ₩50,677 | ₩50,275 | ₩50,677 | +0.67% | 3.1천 |
|---|
| 2026.02.26 | ₩50,708 | ₩50,708 | ₩50,249 | ₩50,658 | -0.10% | 8천 |
|---|
| 2026.02.25 | ₩50,689 | ₩50,709 | ₩50,582 | ₩50,704 | +0.03% | 4.5천 |
|---|
| 2026.02.24 | ₩50,155 | ₩50,516 | ₩50,155 | ₩50,466 | +0.62% | 6.7천 |
|---|
| 2026.02.23 | ₩50,689 | ₩50,756 | ₩50,161 | ₩50,161 | -1.04% | 2.6천 |
|---|
| 2026.02.20 | ₩50,696 | ₩50,759 | ₩50,502 | ₩50,732 | +0.07% | 9.5천 |
|---|
| 2026.02.19 | ₩50,522 | ₩50,549 | ₩50,355 | ₩50,549 | +0.05% | 8.9천 |
|---|
| 2026.02.18 | ₩50,847 | ₩50,863 | ₩50,622 | ₩50,739 | -0.21% | 5.4천 |
|---|
| 2026.02.17 | ₩50,569 | ₩50,596 | ₩50,329 | ₩50,524 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩50,409 | ₩50,796 | ₩50,409 | ₩50,496 | +0.17% | 6천 |
|---|
| 2026.02.12 | ₩50,849 | ₩50,849 | ₩50,211 | ₩50,211 | -1.25% | 2.4천 |
|---|
| 2026.02.11 | ₩50,836 | ₩50,836 | ₩50,462 | ₩50,646 | -0.37% | 1.5천 |
|---|
| 2026.02.10 | ₩50,916 | ₩50,948 | ₩50,653 | ₩50,653 | -0.52% | 7천 |
|---|
| 2026.02.09 | ₩50,716 | ₩50,929 | ₩50,683 | ₩50,825 | +0.22% | 9.2천 |
|---|
| 2026.02.06 | ₩50,529 | ₩50,768 | ₩50,529 | ₩50,768 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩49,728 | ₩49,768 | ₩49,528 | ₩49,588 | -0.28% | 6.9천 |
|---|
| 2026.02.04 | ₩50,342 | ₩50,342 | ₩50,088 | ₩50,231 | -0.22% | 2천 |
|---|
| 2026.02.03 | ₩50,689 | ₩50,689 | ₩49,915 | ₩50,096 | -1.17% | 5천 |
|---|
| 2026.02.02 | ₩50,222 | ₩50,578 | ₩50,222 | ₩50,557 | +0.67% | 7.5천 |
|---|
| 2026.01.30 | ₩50,369 | ₩52,064 | ₩49,942 | ₩50,127 | -0.48% | 3.3천 |
|---|
| 2026.01.29 | ₩50,062 | ₩50,420 | ₩49,956 | ₩50,420 | +0.71% | 4.4천 |
|---|
| 2026.01.28 | ₩50,462 | ₩50,462 | ₩50,275 | ₩50,401 | -0.12% | 2.6천 |
|---|
| 2026.01.27 | ₩50,729 | ₩50,729 | ₩50,476 | ₩50,553 | -0.35% | 3.5천 |
|---|
| 2026.01.26 | ₩50,462 | ₩50,743 | ₩50,462 | ₩50,636 | +0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩50,315 | ₩50,489 | ₩50,075 | ₩50,383 | +0.14% | 7.9천 |
|---|
| 2026.01.22 | ₩51,010 | ₩51,010 | ₩50,656 | ₩50,656 | -0.69% | 3.8천 |
|---|
| 2026.01.21 | ₩50,275 | ₩50,769 | ₩50,251 | ₩50,608 | +0.66% | 1.7만 |
|---|
| 2026.01.20 | ₩50,996 | ₩50,996 | ₩50,102 | ₩50,342 | -1.28% | 1.7만 |
|---|
| 2026.01.16 | ₩50,970 | ₩51,110 | ₩50,970 | ₩51,050 | +0.16% | 3.2천 |
|---|
| 2026.01.15 | ₩50,929 | ₩51,036 | ₩50,883 | ₩50,883 | -0.09% | 3.6천 |
|---|
| 2026.01.14 | ₩50,609 | ₩50,648 | ₩50,362 | ₩50,648 | +0.08% | 4.3천 |
|---|
| 2026.01.13 | ₩50,769 | ₩50,796 | ₩50,716 | ₩50,752 | -0.03% | 2.1천 |
|---|
| 2026.01.12 | ₩50,903 | ₩51,135 | ₩50,903 | ₩51,135 | +0.46% | 4.1천 |
|---|
| 2026.01.09 | ₩50,689 | ₩51,050 | ₩50,689 | ₩50,994 | +0.60% | 9.2천 |
|---|
| 2026.01.08 | ₩50,644 | ₩50,689 | ₩50,502 | ₩50,544 | -0.20% | 6.3천 |
|---|
| 2026.01.07 | ₩50,889 | ₩50,889 | ₩50,402 | ₩50,433 | -0.90% | 6.9천 |
|---|
| 2026.01.06 | ₩50,195 | ₩50,903 | ₩50,174 | ₩50,851 | +1.31% | 4.1천 |
|---|
| 2026.01.05 | ₩50,082 | ₩50,269 | ₩50,070 | ₩50,150 | +0.14% | 6천 |
|---|
| 2026.01.02 | ₩49,554 | ₩49,755 | ₩49,440 | ₩49,667 | +0.23% | 22.2만 |
|---|
| 2025.12.31 | ₩49,701 | ₩49,715 | ₩49,469 | ₩49,469 | -0.47% | 3.7천 |
|---|
| 2025.12.30 | ₩49,875 | ₩49,888 | ₩49,832 | ₩49,832 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩50,088 | ₩50,088 | ₩49,835 | ₩49,904 | -0.37% | 2.7천 |
|---|
| 2025.12.26 | ₩49,995 | ₩50,084 | ₩49,995 | ₩50,084 | +0.18% | 600 |
|---|
| 2025.12.24 | ₩50,078 | ₩50,078 | ₩50,078 | ₩50,078 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩49,715 | ₩49,821 | ₩49,715 | ₩49,811 | +0.19% | 4.6천 |
|---|
| 2025.12.22 | ₩49,474 | ₩49,729 | ₩49,474 | ₩49,729 | +0.52% | 2천 |
|---|
| 2025.12.19 | ₩49,289 | ₩49,394 | ₩49,289 | ₩49,394 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩49,167 | ₩49,194 | ₩49,032 | ₩49,032 | -0.27% | 1.7천 |
|---|
| 2025.12.17 | ₩49,194 | ₩49,194 | ₩48,807 | ₩48,838 | -0.72% | 5천 |
|---|
| 2025.12.16 | ₩49,394 | ₩49,394 | ₩49,098 | ₩49,311 | -0.17% | 1.9천 |
|---|
| 2025.12.15 | ₩49,632 | ₩49,632 | ₩49,501 | ₩49,580 | -0.10% | 1.6천 |
|---|
| 2025.12.12 | ₩49,488 | ₩49,675 | ₩49,488 | ₩49,549 | +0.12% | 6.1천 |
|---|
| 2025.12.11 | ₩49,764 | ₩50,102 | ₩49,764 | ₩50,054 | +0.58% | 5천 |
|---|
| 2025.12.10 | ₩49,287 | ₩49,797 | ₩49,287 | ₩49,797 | +1.03% | 2.4천 |
|---|
| 2025.12.09 | ₩49,554 | ₩49,595 | ₩49,235 | ₩49,235 | -0.64% | 2.8천 |
|---|
| 2025.12.08 | ₩49,715 | ₩49,715 | ₩49,400 | ₩49,400 | -0.63% | 3천 |
|---|
| 2025.12.05 | ₩49,585 | ₩49,688 | ₩49,585 | ₩49,619 | +0.07% | 1.3천 |
|---|
| 2025.12.04 | ₩49,675 | ₩49,675 | ₩49,474 | ₩49,520 | -0.31% | 3.2천 |
|---|
| 2025.12.03 | ₩49,181 | ₩49,647 | ₩49,181 | ₩49,647 | +0.95% | 1.5천 |
|---|
| 2025.12.02 | ₩49,328 | ₩49,328 | ₩49,154 | ₩49,222 | -0.21% | 6.1천 |
|---|
| 2025.12.01 | ₩49,448 | ₩49,514 | ₩49,061 | ₩49,061 | -0.78% | 4.8천 |
|---|
| 2025.11.28 | ₩49,728 | ₩49,755 | ₩49,728 | ₩49,755 | +0.05% | 600 |
|---|
| 2025.11.26 | ₩49,274 | ₩49,728 | ₩49,274 | ₩49,596 | +0.65% | 1.7천 |
|---|
| 2025.11.25 | ₩48,620 | ₩49,206 | ₩48,460 | ₩49,206 | +1.21% | 2.1천 |
|---|
| 2025.11.24 | ₩48,326 | ₩48,572 | ₩48,300 | ₩48,445 | +0.25% | 2.1천 |
|---|
| 2025.11.21 | ₩47,726 | ₩48,353 | ₩47,726 | ₩48,119 | +0.83% | 3.5천 |
|---|
| 2025.11.20 | ₩48,620 | ₩48,847 | ₩47,632 | ₩47,632 | -2.03% | 3.3천 |
|---|
| 2025.11.19 | ₩48,033 | ₩48,250 | ₩48,006 | ₩48,250 | +0.45% | 4.3천 |
|---|
| 2025.11.18 | ₩47,993 | ₩48,162 | ₩47,779 | ₩48,029 | +0.08% | 4.6천 |
|---|
| 2025.11.17 | ₩48,567 | ₩48,700 | ₩48,178 | ₩48,178 | -0.80% | 2.1만 |
|---|
| 2025.11.14 | ₩48,553 | ₩48,900 | ₩48,460 | ₩48,645 | +0.19% | 3.7천 |
|---|
| 2025.11.13 | ₩49,221 | ₩49,221 | ₩48,860 | ₩48,900 | -0.65% | 6천 |
|---|
| 2025.11.12 | ₩49,434 | ₩49,627 | ₩49,434 | ₩49,572 | +0.28% | 6천 |
|---|
| 2025.11.11 | ₩48,967 | ₩49,287 | ₩48,967 | ₩49,247 | +0.57% | 1.1천 |
|---|
| 2025.11.10 | ₩48,948 | ₩48,982 | ₩48,948 | ₩48,982 | +0.07% | 700 |
|---|
| 2025.11.07 | ₩48,158 | ₩48,587 | ₩48,153 | ₩48,587 | +0.89% | 3.3천 |
|---|
| 2025.11.06 | ₩48,473 | ₩48,713 | ₩48,473 | ₩48,580 | +0.22% | 5.7천 |
|---|
| 2025.11.05 | ₩48,633 | ₩48,980 | ₩48,633 | ₩48,864 | +0.47% | 2.9천 |
|---|
| 2025.11.04 | ₩48,448 | ₩48,727 | ₩48,448 | ₩48,552 | +0.21% | 5천 |
|---|
| 2025.11.03 | ₩48,900 | ₩48,900 | ₩48,473 | ₩48,729 | -0.35% | 2.2천 |
|---|
| 2025.10.31 | ₩49,007 | ₩49,007 | ₩48,860 | ₩48,986 | -0.04% | 5천 |
|---|
| 2025.10.30 | ₩49,114 | ₩49,428 | ₩49,063 | ₩49,063 | -0.10% | 4천 |
|---|
| 2025.10.29 | ₩49,408 | ₩49,505 | ₩49,047 | ₩49,150 | -0.52% | 1.3천 |
|---|
| 2025.10.28 | ₩49,755 | ₩49,755 | ₩49,557 | ₩49,557 | -0.40% | 1.9천 |
|---|
| 2025.10.27 | ₩49,528 | ₩49,715 | ₩49,528 | ₩49,715 | +0.38% | 2.6천 |
|---|
| 2025.10.24 | ₩49,448 | ₩49,541 | ₩49,426 | ₩49,426 | -0.04% | 4.8천 |
|---|
| 2025.10.23 | ₩48,954 | ₩49,217 | ₩48,954 | ₩49,133 | +0.37% | 8.7천 |
|---|
| 2025.10.22 | ₩49,061 | ₩49,061 | ₩48,740 | ₩48,860 | -0.41% | 8.5천 |
|---|
| 2025.10.21 | ₩49,114 | ₩49,301 | ₩49,087 | ₩49,087 | -0.05% | 3.4만 |
|---|
| 2025.10.20 | ₩48,967 | ₩49,114 | ₩48,834 | ₩48,834 | -0.27% | 3.4천 |
|---|
| 2025.10.17 | ₩48,580 | ₩48,660 | ₩48,446 | ₩48,660 | +0.16% | 3.4천 |
|---|
| 2025.10.16 | ₩49,221 | ₩49,234 | ₩48,627 | ₩48,820 | -0.81% | 3.7천 |
|---|
| 2025.10.15 | ₩49,408 | ₩49,514 | ₩49,061 | ₩49,091 | -0.64% | 2.5천 |
|---|
| 2025.10.14 | ₩48,433 | ₩49,127 | ₩48,433 | ₩48,899 | +0.96% | 9.9천 |
|---|
| 2025.10.13 | ₩48,580 | ₩48,820 | ₩48,580 | ₩48,808 | +0.47% | 1.7천 |
|---|
| 2025.10.10 | ₩49,261 | ₩49,261 | ₩48,102 | ₩48,102 | -2.35% | 2.2천 |
|---|