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 | ₩52,610 | ₩52,786 | ₩52,610 | ₩52,730 | +0.23% | 1.5천 |
| 2026.10.08 | ₩52,158 | ₩52,329 | ₩52,158 | ₩52,329 | +0.33% | 6.1천 |
| 2026.10.07 | ₩52,305 | ₩52,546 | ₩52,305 | ₩52,476 | +0.33% | 5.6천 |
| 2026.10.06 | ₩52,773 | ₩52,851 | ₩52,679 | ₩52,725 | -0.09% | 3천 |
| 2026.10.05 | ₩52,238 | ₩52,559 | ₩52,118 | ₩52,455 | +0.41% | 1.6천 |
| 2026.10.02 | ₩52,131 | ₩52,144 | ₩52,064 | ₩52,131 | 0.00% | 3.9천 |
| 2026.10.01 | ₩51,623 | ₩51,877 | ₩51,609 | ₩51,771 | +0.29% | 6.2천 |
| 2026.09.30 | ₩51,984 | ₩51,997 | ₩51,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,654 |
| -0.64% |
| 6.7천 |
| 2026.09.29 | ₩52,051 | ₩52,059 | ₩51,823 | ₩51,995 | -0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩51,864 | ₩51,877 | ₩51,663 | ₩51,850 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩51,850 | ₩52,214 | ₩51,850 | ₩52,214 | +0.70% | 1.3만 |
|---|
| 2026.09.24 | ₩51,730 | ₩51,823 | ₩51,569 | ₩51,823 | +0.18% | 5.2천 |
|---|
| 2026.09.23 | ₩52,265 | ₩52,265 | ₩51,951 | ₩51,981 | -0.54% | 6.7천 |
|---|
| 2026.09.22 | ₩52,332 | ₩52,332 | ₩51,984 | ₩52,243 | -0.17% | 2.8천 |
|---|
| 2026.09.21 | ₩51,890 | ₩52,399 | ₩51,890 | ₩52,399 | +0.98% | 2.6만 |
|---|
| 2026.09.18 | ₩51,690 | ₩51,770 | ₩51,503 | ₩51,770 | +0.16% | 1만 |
|---|
| 2026.09.17 | ₩51,543 | ₩51,569 | ₩51,342 | ₩51,523 | -0.04% | 3.5천 |
|---|
| 2026.09.16 | ₩51,797 | ₩51,797 | ₩51,061 | ₩51,248 | -1.06% | 1.9천 |
|---|
| 2026.09.15 | ₩51,957 | ₩51,957 | ₩51,556 | ₩51,600 | -0.69% | 3천 |
|---|
| 2026.09.14 | ₩52,060 | ₩52,138 | ₩51,971 | ₩52,001 | -0.11% | 2.2천 |
|---|
| 2026.09.11 | ₩52,613 | ₩52,613 | ₩52,372 | ₩52,439 | -0.33% | 7.8천 |
|---|
| 2026.09.10 | ₩52,238 | ₩52,345 | ₩52,036 | ₩52,036 | -0.39% | 3.9천 |
|---|
| 2026.09.09 | ₩52,693 | ₩52,693 | ₩52,559 | ₩52,572 | -0.23% | 4.8천 |
|---|
| 2026.09.08 | ₩53,375 | ₩53,375 | ₩52,924 | ₩52,924 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩53,562 | ₩53,562 | ₩53,372 | ₩53,418 | -0.27% | 9천 |
|---|
| 2026.09.03 | ₩53,034 | ₩53,489 | ₩53,034 | ₩53,489 | +0.86% | 8.2천 |
|---|
| 2026.09.02 | ₩53,121 | ₩53,268 | ₩53,054 | ₩53,062 | -0.11% | 1만 |
|---|
| 2026.09.01 | ₩53,295 | ₩53,295 | ₩53,043 | ₩53,043 | -0.47% | 2.1천 |
|---|
| 2026.08.31 | ₩53,649 | ₩53,756 | ₩53,642 | ₩53,666 | +0.03% | 6.9천 |
|---|
| 2026.08.28 | ₩53,970 | ₩54,030 | ₩53,937 | ₩54,003 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩54,244 | ₩54,311 | ₩54,070 | ₩54,137 | -0.20% | 8.5천 |
|---|
| 2026.08.26 | ₩54,445 | ₩54,445 | ₩54,244 | ₩54,298 | -0.27% | 5.4천 |
|---|
| 2026.08.25 | ₩54,351 | ₩54,391 | ₩54,191 | ₩54,334 | -0.03% | 3.6천 |
|---|
| 2026.08.24 | ₩54,311 | ₩54,370 | ₩54,311 | ₩54,370 | +0.11% | 2.2천 |
|---|
| 2026.08.21 | ₩54,177 | ₩54,324 | ₩54,177 | ₩54,290 | +0.21% | 2.2천 |
|---|
| 2026.08.20 | ₩54,070 | ₩54,244 | ₩53,859 | ₩53,859 | -0.39% | 1.7천 |
|---|
| 2026.08.19 | ₩54,578 | ₩54,578 | ₩54,258 | ₩54,260 | -0.58% | 1.5만 |
|---|
| 2026.08.18 | ₩54,431 | ₩54,471 | ₩54,399 | ₩54,399 | -0.06% | 1.4천 |
|---|
| 2026.08.17 | ₩54,913 | ₩54,913 | ₩54,680 | ₩54,680 | -0.42% | 6.5천 |
|---|
| 2026.08.14 | ₩54,966 | ₩54,966 | ₩54,806 | ₩54,855 | -0.20% | 3.4천 |
|---|
| 2026.08.13 | ₩55,327 | ₩55,461 | ₩55,167 | ₩55,234 | -0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩55,127 | ₩55,207 | ₩55,060 | ₩55,125 | -0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩55,246 | ₩55,246 | ₩55,000 | ₩55,006 | -0.43% | 7천 |
|---|
| 2026.08.10 | ₩55,077 | ₩55,140 | ₩54,940 | ₩54,962 | -0.21% | 2만 |
|---|
| 2026.08.07 | ₩54,940 | ₩54,980 | ₩54,920 | ₩54,974 | +0.06% | 6.5천 |
|---|
| 2026.08.06 | ₩54,726 | ₩54,779 | ₩54,726 | ₩54,744 | +0.03% | 4.3천 |
|---|
| 2026.08.05 | ₩55,020 | ₩55,020 | ₩54,565 | ₩54,565 | -0.83% | 4.2천 |
|---|
| 2026.08.04 | ₩54,391 | ₩54,668 | ₩54,391 | ₩54,565 | +0.32% | 3천 |
|---|
| 2026.08.03 | ₩53,495 | ₩53,686 | ₩53,408 | ₩53,686 | +0.36% | 6.7천 |
|---|
| 2026.07.31 | ₩53,254 | ₩53,335 | ₩53,054 | ₩53,328 | +0.14% | 3.2천 |
|---|
| 2026.07.30 | ₩53,000 | ₩53,237 | ₩52,800 | ₩53,237 | +0.45% | 2.6천 |
|---|
| 2026.07.29 | ₩52,920 | ₩52,920 | ₩52,271 | ₩52,271 | -1.23% | 3.5천 |
|---|
| 2026.07.28 | ₩53,000 | ₩53,181 | ₩52,947 | ₩53,118 | +0.22% | 1.8천 |
|---|
| 2026.07.27 | ₩53,040 | ₩53,040 | ₩52,666 | ₩52,880 | -0.30% | 1.2천 |
|---|
| 2026.07.24 | ₩52,653 | ₩52,853 | ₩52,619 | ₩52,619 | -0.06% | 900 |
|---|
| 2026.07.23 | ₩52,292 | ₩52,519 | ₩52,292 | ₩52,502 | +0.40% | 1.8천 |
|---|
| 2026.07.22 | ₩52,532 | ₩52,532 | ₩52,524 | ₩52,524 | -0.02% | 600 |
|---|
| 2026.07.21 | ₩52,345 | ₩52,572 | ₩52,345 | ₩52,461 | +0.22% | 1.3천 |
|---|
| 2026.07.20 | ₩52,613 | ₩52,613 | ₩52,186 | ₩52,186 | -0.81% | 5천 |
|---|
| 2026.07.17 | ₩52,546 | ₩52,827 | ₩52,473 | ₩52,473 | -0.14% | 2.1천 |
|---|
| 2026.07.16 | ₩53,094 | ₩53,094 | ₩52,893 | ₩53,020 | -0.14% | 1.9천 |
|---|
| 2026.07.15 | ₩53,000 | ₩53,000 | ₩52,693 | ₩52,863 | -0.26% | 3.6천 |
|---|
| 2026.07.14 | ₩52,987 | ₩52,987 | ₩52,827 | ₩52,828 | -0.30% | 2천 |
|---|
| 2026.07.13 | ₩52,813 | ₩52,813 | ₩52,586 | ₩52,645 | -0.32% | 3.8천 |
|---|
| 2026.07.10 | ₩52,880 | ₩52,978 | ₩52,599 | ₩52,978 | +0.18% | 3.3천 |
|---|
| 2026.07.09 | ₩52,987 | ₩52,987 | ₩52,827 | ₩52,837 | -0.28% | 6.9천 |
|---|
| 2026.07.08 | ₩52,265 | ₩52,506 | ₩52,165 | ₩52,369 | +0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩52,840 | ₩52,920 | ₩52,572 | ₩52,669 | -0.32% | 5.3천 |
|---|
| 2026.07.06 | ₩53,254 | ₩53,254 | ₩52,907 | ₩53,038 | -0.41% | 4.4천 |
|---|
| 2026.07.02 | ₩52,733 | ₩52,814 | ₩52,546 | ₩52,814 | +0.15% | 2.2천 |
|---|
| 2026.07.01 | ₩52,920 | ₩53,174 | ₩52,856 | ₩52,856 | -0.12% | 2.1천 |
|---|
| 2026.06.30 | ₩52,827 | ₩53,348 | ₩52,827 | ₩53,209 | +0.72% | 7.1만 |
|---|
| 2026.06.29 | ₩52,372 | ₩52,867 | ₩52,372 | ₩52,827 | +0.87% | 5천 |
|---|
| 2026.06.26 | ₩52,599 | ₩52,693 | ₩52,421 | ₩52,421 | -0.34% | 2.3천 |
|---|
| 2026.06.25 | ₩52,786 | ₩52,994 | ₩52,629 | ₩52,629 | -0.30% | 1.5천 |
|---|
| 2026.06.24 | ₩52,230 | ₩52,230 | ₩52,230 | ₩52,230 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩52,251 | ₩52,332 | ₩52,064 | ₩52,091 | -0.31% | 2.5천 |
|---|
| 2026.06.22 | ₩53,081 | ₩53,081 | ₩52,828 | ₩52,844 | -0.45% | 1천 |
|---|
| 2026.06.18 | ₩53,094 | ₩53,094 | ₩52,800 | ₩52,800 | -0.55% | 1.9천 |
|---|
| 2026.06.17 | ₩53,442 | ₩53,455 | ₩52,492 | ₩52,516 | -1.73% | 7천 |
|---|
| 2026.06.16 | ₩53,161 | ₩53,188 | ₩52,889 | ₩52,889 | -0.51% | 5.4천 |
|---|
| 2026.06.15 | ₩53,147 | ₩53,254 | ₩53,004 | ₩53,004 | -0.27% | 1.2천 |
|---|
| 2026.06.12 | ₩52,205 | ₩52,586 | ₩52,205 | ₩52,477 | +0.52% | 3.8천 |
|---|
| 2026.06.11 | ₩51,750 | ₩52,238 | ₩51,369 | ₩52,177 | +0.82% | 4.6천 |
|---|
| 2026.06.10 | ₩51,997 | ₩51,997 | ₩51,208 | ₩51,242 | -1.45% | 2.7천 |
|---|
| 2026.06.09 | ₩51,797 | ₩52,225 | ₩51,141 | ₩51,913 | +0.22% | 4.4천 |
|---|
| 2026.06.08 | ₩51,777 | ₩51,777 | ₩51,494 | ₩51,494 | -0.55% | 2.2천 |
|---|
| 2026.06.05 | ₩51,971 | ₩52,064 | ₩51,342 | ₩51,381 | -1.13% | 5.8천 |
|---|
| 2026.06.04 | ₩52,174 | ₩52,399 | ₩52,174 | ₩52,356 | +0.35% | 4.3천 |
|---|
| 2026.06.03 | ₩52,144 | ₩52,332 | ₩52,144 | ₩52,171 | +0.05% | 1.4천 |
|---|
| 2026.06.02 | ₩51,837 | ₩52,185 | ₩51,757 | ₩52,185 | +0.67% | 6.1천 |
|---|
| 2026.06.01 | ₩51,703 | ₩51,997 | ₩51,636 | ₩51,810 | +0.21% | 3.9천 |
|---|
| 2026.05.29 | ₩51,850 | ₩51,917 | ₩51,783 | ₩51,916 | +0.13% | 4.2천 |
|---|
| 2026.05.28 | ₩51,289 | ₩51,743 | ₩51,289 | ₩51,667 | +0.74% | 3.5천 |
|---|
| 2026.05.27 | ₩51,690 | ₩51,690 | ₩51,329 | ₩51,335 | -0.69% | 2.9천 |
|---|
| 2026.05.26 | ₩51,409 | ₩51,583 | ₩51,409 | ₩51,533 | +0.24% | 5천 |
|---|
| 2026.05.22 | ₩51,061 | ₩51,222 | ₩51,061 | ₩51,159 | +0.19% | 1.1만 |
|---|
| 2026.05.21 | ₩50,379 | ₩50,822 | ₩50,379 | ₩50,822 | +0.88% | 3.3천 |
|---|
| 2026.05.20 | ₩50,299 | ₩50,831 | ₩50,205 | ₩50,831 | +1.06% | 4.8천 |
|---|
| 2026.05.19 | ₩50,299 | ₩50,366 | ₩50,219 | ₩50,272 | -0.05% | 2.1천 |
|---|
| 2026.05.18 | ₩50,366 | ₩50,578 | ₩50,352 | ₩50,578 | +0.42% | 3.4천 |
|---|
| 2026.05.15 | ₩50,687 | ₩50,708 | ₩50,526 | ₩50,526 | -0.32% | 3.3천 |
|---|
| 2026.05.14 | ₩50,820 | ₩51,026 | ₩50,820 | ₩51,026 | +0.41% | 1.2천 |
|---|
| 2026.05.13 | ₩50,526 | ₩50,677 | ₩50,379 | ₩50,629 | +0.20% | 2.3천 |
|---|
| 2026.05.12 | ₩50,392 | ₩50,762 | ₩50,392 | ₩50,762 | +0.73% | 1.5천 |
|---|
| 2026.05.11 | ₩50,673 | ₩50,794 | ₩50,647 | ₩50,720 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩50,927 | ₩50,927 | ₩50,700 | ₩50,717 | -0.41% | 2.9천 |
|---|
| 2026.05.07 | ₩51,315 | ₩51,315 | ₩50,800 | ₩50,808 | -0.99% | 8.9천 |
|---|
| 2026.05.06 | ₩51,342 | ₩51,342 | ₩51,168 | ₩51,311 | -0.06% | 2.1천 |
|---|
| 2026.05.05 | ₩50,553 | ₩50,861 | ₩50,499 | ₩50,748 | +0.39% | 5.4천 |
|---|
| 2026.05.04 | ₩50,606 | ₩50,834 | ₩50,299 | ₩50,375 | -0.46% | 1.5만 |
|---|
| 2026.05.01 | ₩50,994 | ₩50,994 | ₩50,684 | ₩50,684 | -0.61% | 1.6만 |
|---|
| 2026.04.30 | ₩50,279 | ₩50,812 | ₩50,279 | ₩50,812 | +1.06% | 1.5만 |
|---|
| 2026.04.29 | ₩50,178 | ₩50,219 | ₩50,018 | ₩50,138 | -0.08% | 5.1천 |
|---|
| 2026.04.28 | ₩50,379 | ₩50,419 | ₩50,148 | ₩50,148 | -0.46% | 1.7천 |
|---|
| 2026.04.27 | ₩50,754 | ₩50,754 | ₩50,606 | ₩50,627 | -0.25% | 3.2천 |
|---|
| 2026.04.24 | ₩50,954 | ₩50,954 | ₩50,754 | ₩50,808 | -0.29% | 2.8천 |
|---|
| 2026.04.23 | ₩51,061 | ₩51,108 | ₩50,578 | ₩50,976 | -0.17% | 5.6천 |
|---|
| 2026.04.22 | ₩50,927 | ₩50,980 | ₩50,847 | ₩50,980 | +0.10% | 3.3천 |
|---|
| 2026.04.21 | ₩51,155 | ₩51,182 | ₩50,720 | ₩50,720 | -0.85% | 6.2천 |
|---|
| 2026.04.20 | ₩51,063 | ₩51,128 | ₩50,994 | ₩51,075 | +0.02% | 9천 |
|---|
| 2026.04.17 | ₩50,914 | ₩51,329 | ₩50,914 | ₩51,139 | +0.44% | 5.4천 |
|---|
| 2026.04.16 | ₩50,419 | ₩50,580 | ₩50,406 | ₩50,455 | +0.07% | 8.5천 |
|---|
| 2026.04.15 | ₩50,446 | ₩50,446 | ₩50,098 | ₩50,402 | -0.09% | 3천 |
|---|
| 2026.04.14 | ₩50,085 | ₩50,346 | ₩50,085 | ₩50,284 | +0.40% | 3천 |
|---|
| 2026.04.13 | ₩49,296 | ₩50,088 | ₩49,296 | ₩50,088 | +1.61% | 4.5천 |
|---|
| 2026.04.10 | ₩49,777 | ₩49,777 | ₩49,495 | ₩49,495 | -0.57% | 2.7천 |
|---|
| 2026.04.09 | ₩49,430 | ₩49,844 | ₩49,416 | ₩49,740 | +0.63% | 2.1천 |
|---|
| 2026.04.08 | ₩49,042 | ₩49,523 | ₩49,042 | ₩49,507 | +0.95% | 4.7천 |
|---|
| 2026.04.07 | ₩47,905 | ₩48,063 | ₩47,688 | ₩48,063 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩47,811 | ₩47,977 | ₩47,811 | ₩47,977 | +0.35% | 1.3만 |
|---|
| 2026.04.02 | ₩47,290 | ₩47,918 | ₩47,236 | ₩47,810 | +1.10% | 8.7천 |
|---|
| 2026.04.01 | ₩47,785 | ₩48,052 | ₩47,684 | ₩47,797 | +0.03% | 6.8천 |
|---|
| 2026.03.31 | ₩47,016 | ₩47,502 | ₩46,675 | ₩47,472 | +0.97% | 8천 |
|---|
| 2026.03.30 | ₩46,447 | ₩46,634 | ₩46,220 | ₩46,354 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩47,076 | ₩47,076 | ₩46,537 | ₩46,537 | -1.14% | 2.6만 |
|---|
| 2026.03.26 | ₩47,838 | ₩47,838 | ₩47,279 | ₩47,279 | -1.17% | 7.5천 |
|---|
| 2026.03.25 | ₩47,892 | ₩47,930 | ₩47,838 | ₩47,888 | -0.01% | 8.9천 |
|---|
| 2026.03.24 | ₩47,477 | ₩47,932 | ₩47,477 | ₩47,716 | +0.50% | 1.5천 |
|---|
| 2026.03.23 | ₩47,958 | ₩48,266 | ₩47,766 | ₩47,766 | -0.40% | 3.8천 |
|---|
| 2026.03.20 | ₩47,490 | ₩47,544 | ₩47,210 | ₩47,299 | -0.40% | 2.7천 |
|---|
| 2026.03.19 | ₩47,477 | ₩47,838 | ₩47,423 | ₩47,793 | +0.66% | 3.6천 |
|---|
| 2026.03.18 | ₩48,360 | ₩48,360 | ₩47,758 | ₩47,758 | -1.24% | 2.9천 |
|---|
| 2026.03.17 | ₩49,015 | ₩49,015 | ₩48,500 | ₩48,500 | -1.05% | 1.2천 |
|---|
| 2026.03.16 | ₩48,614 | ₩48,641 | ₩48,480 | ₩48,579 | -0.07% | 4.1천 |
|---|
| 2026.03.13 | ₩48,801 | ₩48,801 | ₩48,139 | ₩48,139 | -1.36% | 3.3천 |
|---|
| 2026.03.12 | ₩48,667 | ₩48,667 | ₩48,217 | ₩48,217 | -0.93% | 3.1천 |
|---|
| 2026.03.11 | ₩49,229 | ₩49,242 | ₩49,015 | ₩49,082 | -0.30% | 2.4천 |
|---|
| 2026.03.10 | ₩49,443 | ₩49,777 | ₩49,258 | ₩49,258 | -0.37% | 3.7천 |
|---|
| 2026.03.09 | ₩48,547 | ₩49,538 | ₩48,547 | ₩49,538 | +2.04% | 7.1천 |
|---|
| 2026.03.06 | ₩49,242 | ₩49,349 | ₩49,015 | ₩49,197 | -0.09% | 9.1천 |
|---|
| 2026.03.05 | ₩50,219 | ₩50,219 | ₩49,577 | ₩49,753 | -0.93% | 1.5만 |
|---|
| 2026.03.04 | ₩50,366 | ₩50,406 | ₩50,343 | ₩50,343 | -0.05% | 4.6천 |
|---|
| 2026.03.03 | ₩50,152 | ₩50,245 | ₩49,530 | ₩50,110 | -0.08% | 4.8천 |
|---|
| 2026.03.02 | ₩50,392 | ₩50,727 | ₩50,392 | ₩50,704 | +0.62% | 3.8천 |
|---|
| 2026.02.27 | ₩50,433 | ₩50,768 | ₩50,366 | ₩50,768 | +0.67% | 3.1천 |
|---|
| 2026.02.26 | ₩50,799 | ₩50,799 | ₩50,339 | ₩50,750 | -0.10% | 8천 |
|---|
| 2026.02.25 | ₩50,780 | ₩50,800 | ₩50,673 | ₩50,795 | +0.03% | 4.5천 |
|---|
| 2026.02.24 | ₩50,245 | ₩50,606 | ₩50,245 | ₩50,557 | +0.62% | 6.7천 |
|---|
| 2026.02.23 | ₩50,780 | ₩50,847 | ₩50,251 | ₩50,251 | -1.04% | 2.6천 |
|---|
| 2026.02.20 | ₩50,787 | ₩50,850 | ₩50,593 | ₩50,823 | +0.07% | 9.5천 |
|---|
| 2026.02.19 | ₩50,613 | ₩50,640 | ₩50,446 | ₩50,640 | +0.05% | 8.9천 |
|---|
| 2026.02.18 | ₩50,938 | ₩50,954 | ₩50,713 | ₩50,830 | -0.21% | 5.4천 |
|---|
| 2026.02.17 | ₩50,660 | ₩50,687 | ₩50,419 | ₩50,614 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩50,499 | ₩50,887 | ₩50,499 | ₩50,586 | +0.17% | 6천 |
|---|
| 2026.02.12 | ₩50,941 | ₩50,941 | ₩50,302 | ₩50,302 | -1.25% | 2.4천 |
|---|
| 2026.02.11 | ₩50,927 | ₩50,927 | ₩50,553 | ₩50,738 | -0.37% | 1.5천 |
|---|
| 2026.02.10 | ₩51,008 | ₩51,040 | ₩50,744 | ₩50,744 | -0.52% | 7천 |
|---|
| 2026.02.09 | ₩50,807 | ₩51,021 | ₩50,774 | ₩50,917 | +0.22% | 9.2천 |
|---|
| 2026.02.06 | ₩50,620 | ₩50,859 | ₩50,620 | ₩50,859 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩49,817 | ₩49,858 | ₩49,617 | ₩49,677 | -0.28% | 6.9천 |
|---|
| 2026.02.04 | ₩50,433 | ₩50,433 | ₩50,178 | ₩50,322 | -0.22% | 2천 |
|---|
| 2026.02.03 | ₩50,780 | ₩50,780 | ₩50,005 | ₩50,187 | -1.17% | 5천 |
|---|
| 2026.02.02 | ₩50,312 | ₩50,669 | ₩50,312 | ₩50,648 | +0.67% | 7.5천 |
|---|
| 2026.01.30 | ₩50,459 | ₩52,158 | ₩50,031 | ₩50,217 | -0.48% | 3.3천 |
|---|
| 2026.01.29 | ₩50,152 | ₩50,510 | ₩50,046 | ₩50,510 | +0.71% | 4.4천 |
|---|
| 2026.01.28 | ₩50,553 | ₩50,553 | ₩50,366 | ₩50,491 | -0.12% | 2.6천 |
|---|
| 2026.01.27 | ₩50,820 | ₩50,820 | ₩50,566 | ₩50,644 | -0.35% | 3.5천 |
|---|
| 2026.01.26 | ₩50,553 | ₩50,834 | ₩50,553 | ₩50,727 | +0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩50,406 | ₩50,580 | ₩50,165 | ₩50,474 | +0.14% | 7.9천 |
|---|
| 2026.01.22 | ₩51,101 | ₩51,101 | ₩50,747 | ₩50,747 | -0.69% | 3.8천 |
|---|
| 2026.01.21 | ₩50,366 | ₩50,861 | ₩50,342 | ₩50,699 | +0.66% | 1.7만 |
|---|
| 2026.01.20 | ₩51,088 | ₩51,088 | ₩50,192 | ₩50,433 | -1.28% | 1.7만 |
|---|
| 2026.01.16 | ₩51,061 | ₩51,202 | ₩51,061 | ₩51,141 | +0.16% | 3.2천 |
|---|
| 2026.01.15 | ₩51,021 | ₩51,128 | ₩50,974 | ₩50,974 | -0.09% | 3.6천 |
|---|
| 2026.01.14 | ₩50,700 | ₩50,739 | ₩50,453 | ₩50,739 | +0.08% | 4.3천 |
|---|
| 2026.01.13 | ₩50,861 | ₩50,887 | ₩50,807 | ₩50,843 | -0.03% | 2.1천 |
|---|
| 2026.01.12 | ₩50,994 | ₩51,227 | ₩50,994 | ₩51,227 | +0.46% | 4.1천 |
|---|
| 2026.01.09 | ₩50,780 | ₩51,141 | ₩50,780 | ₩51,085 | +0.60% | 9.2천 |
|---|
| 2026.01.08 | ₩50,735 | ₩50,780 | ₩50,593 | ₩50,635 | -0.20% | 6.3천 |
|---|
| 2026.01.07 | ₩50,981 | ₩50,981 | ₩50,493 | ₩50,524 | -0.90% | 6.9천 |
|---|
| 2026.01.06 | ₩50,285 | ₩50,994 | ₩50,264 | ₩50,942 | +1.31% | 4.1천 |
|---|
| 2026.01.05 | ₩50,172 | ₩50,359 | ₩50,160 | ₩50,240 | +0.14% | 6천 |
|---|
| 2026.01.02 | ₩49,644 | ₩49,844 | ₩49,529 | ₩49,756 | +0.23% | 22.2만 |
|---|
| 2025.12.31 | ₩49,791 | ₩49,804 | ₩49,558 | ₩49,558 | -0.47% | 3.7천 |
|---|
| 2025.12.30 | ₩49,965 | ₩49,978 | ₩49,922 | ₩49,922 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩50,178 | ₩50,178 | ₩49,924 | ₩49,994 | -0.37% | 2.7천 |
|---|
| 2025.12.26 | ₩50,085 | ₩50,174 | ₩50,085 | ₩50,174 | +0.18% | 600 |
|---|
| 2025.12.24 | ₩50,168 | ₩50,168 | ₩50,168 | ₩50,168 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩49,804 | ₩49,911 | ₩49,804 | ₩49,900 | +0.19% | 4.6천 |
|---|
| 2025.12.22 | ₩49,563 | ₩49,819 | ₩49,563 | ₩49,819 | +0.52% | 2천 |
|---|
| 2025.12.19 | ₩49,377 | ₩49,483 | ₩49,377 | ₩49,483 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩49,256 | ₩49,282 | ₩49,121 | ₩49,121 | -0.27% | 1.7천 |
|---|
| 2025.12.17 | ₩49,282 | ₩49,282 | ₩48,895 | ₩48,925 | -0.72% | 5천 |
|---|
| 2025.12.16 | ₩49,483 | ₩49,483 | ₩49,186 | ₩49,400 | -0.17% | 1.9천 |
|---|
| 2025.12.15 | ₩49,721 | ₩49,721 | ₩49,590 | ₩49,669 | -0.10% | 1.6천 |
|---|
| 2025.12.12 | ₩49,577 | ₩49,764 | ₩49,577 | ₩49,638 | +0.12% | 6.1천 |
|---|
| 2025.12.11 | ₩49,854 | ₩50,192 | ₩49,854 | ₩50,144 | +0.58% | 5천 |
|---|
| 2025.12.10 | ₩49,376 | ₩49,887 | ₩49,376 | ₩49,887 | +1.03% | 2.4천 |
|---|
| 2025.12.09 | ₩49,644 | ₩49,684 | ₩49,324 | ₩49,324 | -0.64% | 2.8천 |
|---|
| 2025.12.08 | ₩49,804 | ₩49,804 | ₩49,488 | ₩49,488 | -0.63% | 3천 |
|---|
| 2025.12.05 | ₩49,674 | ₩49,777 | ₩49,674 | ₩49,708 | +0.07% | 1.3천 |
|---|
| 2025.12.04 | ₩49,764 | ₩49,764 | ₩49,563 | ₩49,609 | -0.31% | 3.2천 |
|---|
| 2025.12.03 | ₩49,269 | ₩49,736 | ₩49,269 | ₩49,736 | +0.95% | 1.5천 |
|---|
| 2025.12.02 | ₩49,416 | ₩49,416 | ₩49,242 | ₩49,311 | -0.21% | 6.1천 |
|---|
| 2025.12.01 | ₩49,537 | ₩49,603 | ₩49,149 | ₩49,149 | -0.78% | 4.8천 |
|---|
| 2025.11.28 | ₩49,817 | ₩49,844 | ₩49,817 | ₩49,844 | +0.05% | 600 |
|---|
| 2025.11.26 | ₩49,363 | ₩49,817 | ₩49,363 | ₩49,685 | +0.65% | 1.7천 |
|---|
| 2025.11.25 | ₩48,707 | ₩49,294 | ₩48,547 | ₩49,294 | +1.21% | 2.1천 |
|---|
| 2025.11.24 | ₩48,413 | ₩48,659 | ₩48,386 | ₩48,532 | +0.25% | 2.1천 |
|---|
| 2025.11.21 | ₩47,811 | ₩48,440 | ₩47,811 | ₩48,206 | +0.83% | 3.5천 |
|---|
| 2025.11.20 | ₩48,707 | ₩48,935 | ₩47,718 | ₩47,718 | -2.03% | 3.3천 |
|---|
| 2025.11.19 | ₩48,119 | ₩48,337 | ₩48,092 | ₩48,337 | +0.45% | 4.3천 |
|---|
| 2025.11.18 | ₩48,079 | ₩48,249 | ₩47,865 | ₩48,115 | +0.08% | 4.6천 |
|---|
| 2025.11.17 | ₩48,654 | ₩48,788 | ₩48,265 | ₩48,265 | -0.80% | 2.1만 |
|---|
| 2025.11.14 | ₩48,641 | ₩48,988 | ₩48,547 | ₩48,733 | +0.19% | 3.7천 |
|---|
| 2025.11.13 | ₩49,309 | ₩49,309 | ₩48,948 | ₩48,988 | -0.65% | 6천 |
|---|
| 2025.11.12 | ₩49,523 | ₩49,716 | ₩49,523 | ₩49,661 | +0.28% | 6천 |
|---|
| 2025.11.11 | ₩49,055 | ₩49,376 | ₩49,055 | ₩49,336 | +0.57% | 1.1천 |
|---|
| 2025.11.10 | ₩49,036 | ₩49,070 | ₩49,036 | ₩49,070 | +0.07% | 700 |
|---|
| 2025.11.07 | ₩48,245 | ₩48,674 | ₩48,239 | ₩48,674 | +0.89% | 3.3천 |
|---|
| 2025.11.06 | ₩48,560 | ₩48,801 | ₩48,560 | ₩48,667 | +0.22% | 5.7천 |
|---|
| 2025.11.05 | ₩48,721 | ₩49,068 | ₩48,721 | ₩48,952 | +0.47% | 2.9천 |
|---|
| 2025.11.04 | ₩48,535 | ₩48,814 | ₩48,535 | ₩48,639 | +0.21% | 5천 |
|---|
| 2025.11.03 | ₩48,988 | ₩48,988 | ₩48,560 | ₩48,817 | -0.35% | 2.2천 |
|---|
| 2025.10.31 | ₩49,095 | ₩49,095 | ₩48,948 | ₩49,074 | -0.04% | 5천 |
|---|
| 2025.10.30 | ₩49,202 | ₩49,516 | ₩49,151 | ₩49,151 | -0.10% | 4천 |
|---|
| 2025.10.29 | ₩49,496 | ₩49,594 | ₩49,135 | ₩49,238 | -0.52% | 1.3천 |
|---|
| 2025.10.28 | ₩49,844 | ₩49,844 | ₩49,646 | ₩49,646 | -0.40% | 1.9천 |
|---|
| 2025.10.27 | ₩49,617 | ₩49,804 | ₩49,617 | ₩49,804 | +0.38% | 2.6천 |
|---|
| 2025.10.24 | ₩49,537 | ₩49,630 | ₩49,515 | ₩49,515 | -0.04% | 4.8천 |
|---|
| 2025.10.23 | ₩49,042 | ₩49,305 | ₩49,042 | ₩49,221 | +0.37% | 8.7천 |
|---|
| 2025.10.22 | ₩49,149 | ₩49,149 | ₩48,828 | ₩48,948 | -0.41% | 8.5천 |
|---|
| 2025.10.21 | ₩49,202 | ₩49,389 | ₩49,175 | ₩49,175 | -0.05% | 3.4만 |
|---|
| 2025.10.20 | ₩49,055 | ₩49,202 | ₩48,921 | ₩48,921 | -0.27% | 3.4천 |
|---|
| 2025.10.17 | ₩48,667 | ₩48,748 | ₩48,534 | ₩48,748 | +0.16% | 3.4천 |
|---|
| 2025.10.16 | ₩49,309 | ₩49,323 | ₩48,714 | ₩48,908 | -0.81% | 3.7천 |
|---|
| 2025.10.15 | ₩49,496 | ₩49,603 | ₩49,149 | ₩49,179 | -0.64% | 2.5천 |
|---|
| 2025.10.14 | ₩48,520 | ₩49,216 | ₩48,520 | ₩48,987 | +0.96% | 9.9천 |
|---|
| 2025.10.13 | ₩48,667 | ₩48,908 | ₩48,667 | ₩48,896 | +0.47% | 1.7천 |
|---|
| 2025.10.10 | ₩49,349 | ₩49,349 | ₩48,188 | ₩48,188 | -2.35% | 2.2천 |
|---|