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 | ₩52,654 | ₩52,830 | ₩52,654 | ₩52,774 | +0.23% | 1.5천 |
| 2026.10.08 | ₩52,201 | ₩52,372 | ₩52,201 | ₩52,372 | +0.33% | 6.1천 |
| 2026.10.07 | ₩52,348 | ₩52,589 | ₩52,348 | ₩52,520 | +0.33% | 5.6천 |
| 2026.10.06 | ₩52,817 | ₩52,894 | ₩52,723 | ₩52,769 | -0.09% | 3천 |
| 2026.10.05 | ₩52,281 | ₩52,603 | ₩52,161 | ₩52,498 | +0.41% | 1.6천 |
| 2026.10.02 | ₩52,174 | ₩52,188 | ₩52,107 | ₩52,174 | 0.00% | 3.9천 |
| 2026.10.01 | ₩51,666 | ₩51,920 | ₩51,652 | ₩51,814 | +0.29% | 6.2천 |
| 2026.09.30 | ₩52,027 | ₩52,040 | ₩51,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,697 |
| -0.64% |
| 6.7천 |
| 2026.09.29 | ₩52,094 | ₩52,102 | ₩51,866 | ₩52,038 | -0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩51,907 | ₩51,920 | ₩51,706 | ₩51,893 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩51,893 | ₩52,257 | ₩51,893 | ₩52,257 | +0.70% | 1.3만 |
|---|
| 2026.09.24 | ₩51,773 | ₩51,866 | ₩51,612 | ₩51,866 | +0.18% | 5.2천 |
|---|
| 2026.09.23 | ₩52,308 | ₩52,308 | ₩51,994 | ₩52,024 | -0.54% | 6.7천 |
|---|
| 2026.09.22 | ₩52,375 | ₩52,375 | ₩52,027 | ₩52,287 | -0.17% | 2.8천 |
|---|
| 2026.09.21 | ₩51,933 | ₩52,442 | ₩51,933 | ₩52,442 | +0.98% | 2.6만 |
|---|
| 2026.09.18 | ₩51,733 | ₩51,813 | ₩51,545 | ₩51,813 | +0.16% | 1만 |
|---|
| 2026.09.17 | ₩51,585 | ₩51,612 | ₩51,385 | ₩51,565 | -0.04% | 3.5천 |
|---|
| 2026.09.16 | ₩51,840 | ₩51,840 | ₩51,104 | ₩51,291 | -1.06% | 1.9천 |
|---|
| 2026.09.15 | ₩52,000 | ₩52,000 | ₩51,599 | ₩51,643 | -0.69% | 3천 |
|---|
| 2026.09.14 | ₩52,103 | ₩52,181 | ₩52,014 | ₩52,045 | -0.11% | 2.2천 |
|---|
| 2026.09.11 | ₩52,656 | ₩52,656 | ₩52,415 | ₩52,482 | -0.33% | 7.8천 |
|---|
| 2026.09.10 | ₩52,281 | ₩52,388 | ₩52,079 | ₩52,079 | -0.39% | 3.9천 |
|---|
| 2026.09.09 | ₩52,737 | ₩52,737 | ₩52,603 | ₩52,616 | -0.23% | 4.8천 |
|---|
| 2026.09.08 | ₩53,419 | ₩53,419 | ₩52,968 | ₩52,968 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩53,607 | ₩53,607 | ₩53,416 | ₩53,462 | -0.27% | 9천 |
|---|
| 2026.09.03 | ₩53,078 | ₩53,533 | ₩53,078 | ₩53,533 | +0.86% | 8.2천 |
|---|
| 2026.09.02 | ₩53,165 | ₩53,312 | ₩53,098 | ₩53,106 | -0.11% | 1만 |
|---|
| 2026.09.01 | ₩53,339 | ₩53,339 | ₩53,087 | ₩53,087 | -0.47% | 2.1천 |
|---|
| 2026.08.31 | ₩53,694 | ₩53,801 | ₩53,687 | ₩53,711 | +0.03% | 6.9천 |
|---|
| 2026.08.28 | ₩54,015 | ₩54,075 | ₩53,981 | ₩54,048 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩54,289 | ₩54,356 | ₩54,115 | ₩54,182 | -0.20% | 8.5천 |
|---|
| 2026.08.26 | ₩54,490 | ₩54,490 | ₩54,289 | ₩54,343 | -0.27% | 5.4천 |
|---|
| 2026.08.25 | ₩54,396 | ₩54,436 | ₩54,236 | ₩54,379 | -0.03% | 3.6천 |
|---|
| 2026.08.24 | ₩54,356 | ₩54,415 | ₩54,356 | ₩54,415 | +0.11% | 2.2천 |
|---|
| 2026.08.21 | ₩54,222 | ₩54,369 | ₩54,222 | ₩54,335 | +0.21% | 2.2천 |
|---|
| 2026.08.20 | ₩54,115 | ₩54,289 | ₩53,904 | ₩53,904 | -0.39% | 1.7천 |
|---|
| 2026.08.19 | ₩54,624 | ₩54,624 | ₩54,303 | ₩54,305 | -0.58% | 1.5만 |
|---|
| 2026.08.18 | ₩54,477 | ₩54,517 | ₩54,444 | ₩54,444 | -0.06% | 1.4천 |
|---|
| 2026.08.17 | ₩54,958 | ₩54,958 | ₩54,726 | ₩54,726 | -0.42% | 6.5천 |
|---|
| 2026.08.14 | ₩55,012 | ₩55,012 | ₩54,851 | ₩54,901 | -0.20% | 3.4천 |
|---|
| 2026.08.13 | ₩55,373 | ₩55,507 | ₩55,213 | ₩55,280 | -0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩55,173 | ₩55,253 | ₩55,106 | ₩55,171 | -0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩55,292 | ₩55,292 | ₩55,045 | ₩55,052 | -0.43% | 7천 |
|---|
| 2026.08.10 | ₩55,123 | ₩55,186 | ₩54,985 | ₩55,008 | -0.21% | 2만 |
|---|
| 2026.08.07 | ₩54,985 | ₩55,025 | ₩54,965 | ₩55,020 | +0.06% | 6.5천 |
|---|
| 2026.08.06 | ₩54,771 | ₩54,825 | ₩54,771 | ₩54,790 | +0.03% | 4.3천 |
|---|
| 2026.08.05 | ₩55,065 | ₩55,065 | ₩54,610 | ₩54,610 | -0.83% | 4.2천 |
|---|
| 2026.08.04 | ₩54,436 | ₩54,713 | ₩54,436 | ₩54,610 | +0.32% | 3천 |
|---|
| 2026.08.03 | ₩53,540 | ₩53,731 | ₩53,453 | ₩53,731 | +0.36% | 6.7천 |
|---|
| 2026.07.31 | ₩53,299 | ₩53,379 | ₩53,098 | ₩53,372 | +0.14% | 3.2천 |
|---|
| 2026.07.30 | ₩53,044 | ₩53,281 | ₩52,844 | ₩53,281 | +0.45% | 2.6천 |
|---|
| 2026.07.29 | ₩52,964 | ₩52,964 | ₩52,315 | ₩52,315 | -1.23% | 3.5천 |
|---|
| 2026.07.28 | ₩53,044 | ₩53,225 | ₩52,991 | ₩53,162 | +0.22% | 1.8천 |
|---|
| 2026.07.27 | ₩53,085 | ₩53,085 | ₩52,710 | ₩52,924 | -0.30% | 1.2천 |
|---|
| 2026.07.24 | ₩52,696 | ₩52,897 | ₩52,663 | ₩52,663 | -0.06% | 900 |
|---|
| 2026.07.23 | ₩52,335 | ₩52,563 | ₩52,335 | ₩52,545 | +0.40% | 1.8천 |
|---|
| 2026.07.22 | ₩52,576 | ₩52,576 | ₩52,568 | ₩52,568 | -0.02% | 600 |
|---|
| 2026.07.21 | ₩52,388 | ₩52,616 | ₩52,388 | ₩52,505 | +0.22% | 1.3천 |
|---|
| 2026.07.20 | ₩52,656 | ₩52,656 | ₩52,229 | ₩52,229 | -0.81% | 5천 |
|---|
| 2026.07.17 | ₩52,589 | ₩52,870 | ₩52,517 | ₩52,517 | -0.14% | 2.1천 |
|---|
| 2026.07.16 | ₩53,138 | ₩53,138 | ₩52,937 | ₩53,064 | -0.14% | 1.9천 |
|---|
| 2026.07.15 | ₩53,044 | ₩53,044 | ₩52,737 | ₩52,906 | -0.26% | 3.6천 |
|---|
| 2026.07.14 | ₩53,031 | ₩53,031 | ₩52,870 | ₩52,872 | -0.30% | 2천 |
|---|
| 2026.07.13 | ₩52,857 | ₩52,857 | ₩52,629 | ₩52,688 | -0.32% | 3.8천 |
|---|
| 2026.07.10 | ₩52,924 | ₩53,022 | ₩52,643 | ₩53,022 | +0.18% | 3.3천 |
|---|
| 2026.07.09 | ₩53,031 | ₩53,031 | ₩52,870 | ₩52,881 | -0.28% | 6.9천 |
|---|
| 2026.07.08 | ₩52,308 | ₩52,549 | ₩52,208 | ₩52,413 | +0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩52,884 | ₩52,964 | ₩52,616 | ₩52,712 | -0.32% | 5.3천 |
|---|
| 2026.07.06 | ₩53,299 | ₩53,299 | ₩52,951 | ₩53,082 | -0.41% | 4.4천 |
|---|
| 2026.07.02 | ₩52,777 | ₩52,858 | ₩52,589 | ₩52,858 | +0.15% | 2.2천 |
|---|
| 2026.07.01 | ₩52,964 | ₩53,218 | ₩52,900 | ₩52,900 | -0.12% | 2.1천 |
|---|
| 2026.06.30 | ₩52,870 | ₩53,392 | ₩52,870 | ₩53,253 | +0.72% | 7.1만 |
|---|
| 2026.06.29 | ₩52,415 | ₩52,911 | ₩52,415 | ₩52,870 | +0.87% | 5천 |
|---|
| 2026.06.26 | ₩52,643 | ₩52,737 | ₩52,465 | ₩52,465 | -0.34% | 2.3천 |
|---|
| 2026.06.25 | ₩52,830 | ₩53,038 | ₩52,672 | ₩52,672 | -0.30% | 1.5천 |
|---|
| 2026.06.24 | ₩52,273 | ₩52,273 | ₩52,273 | ₩52,273 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩52,295 | ₩52,375 | ₩52,107 | ₩52,134 | -0.31% | 2.5천 |
|---|
| 2026.06.22 | ₩53,125 | ₩53,125 | ₩52,872 | ₩52,888 | -0.45% | 1천 |
|---|
| 2026.06.18 | ₩53,138 | ₩53,138 | ₩52,844 | ₩52,844 | -0.55% | 1.9천 |
|---|
| 2026.06.17 | ₩53,486 | ₩53,499 | ₩52,536 | ₩52,560 | -1.73% | 7천 |
|---|
| 2026.06.16 | ₩53,205 | ₩53,232 | ₩52,933 | ₩52,933 | -0.51% | 5.4천 |
|---|
| 2026.06.15 | ₩53,192 | ₩53,299 | ₩53,048 | ₩53,048 | -0.27% | 1.2천 |
|---|
| 2026.06.12 | ₩52,248 | ₩52,629 | ₩52,248 | ₩52,521 | +0.52% | 3.8천 |
|---|
| 2026.06.11 | ₩51,793 | ₩52,281 | ₩51,411 | ₩52,220 | +0.82% | 4.6천 |
|---|
| 2026.06.10 | ₩52,040 | ₩52,040 | ₩51,251 | ₩51,284 | -1.45% | 2.7천 |
|---|
| 2026.06.09 | ₩51,840 | ₩52,268 | ₩51,184 | ₩51,956 | +0.22% | 4.4천 |
|---|
| 2026.06.08 | ₩51,820 | ₩51,820 | ₩51,537 | ₩51,537 | -0.55% | 2.2천 |
|---|
| 2026.06.05 | ₩52,014 | ₩52,107 | ₩51,385 | ₩51,423 | -1.13% | 5.8천 |
|---|
| 2026.06.04 | ₩52,217 | ₩52,442 | ₩52,217 | ₩52,399 | +0.35% | 4.3천 |
|---|
| 2026.06.03 | ₩52,188 | ₩52,375 | ₩52,188 | ₩52,214 | +0.05% | 1.4천 |
|---|
| 2026.06.02 | ₩51,880 | ₩52,228 | ₩51,800 | ₩52,228 | +0.67% | 6.1천 |
|---|
| 2026.06.01 | ₩51,746 | ₩52,040 | ₩51,679 | ₩51,853 | +0.21% | 3.9천 |
|---|
| 2026.05.29 | ₩51,893 | ₩51,960 | ₩51,826 | ₩51,959 | +0.13% | 4.2천 |
|---|
| 2026.05.28 | ₩51,331 | ₩51,786 | ₩51,331 | ₩51,710 | +0.74% | 3.5천 |
|---|
| 2026.05.27 | ₩51,733 | ₩51,733 | ₩51,371 | ₩51,378 | -0.69% | 2.9천 |
|---|
| 2026.05.26 | ₩51,452 | ₩51,626 | ₩51,452 | ₩51,576 | +0.24% | 5천 |
|---|
| 2026.05.22 | ₩51,104 | ₩51,264 | ₩51,104 | ₩51,201 | +0.19% | 1.1만 |
|---|
| 2026.05.21 | ₩50,421 | ₩50,864 | ₩50,421 | ₩50,864 | +0.88% | 3.3천 |
|---|
| 2026.05.20 | ₩50,341 | ₩50,873 | ₩50,247 | ₩50,873 | +1.06% | 4.8천 |
|---|
| 2026.05.19 | ₩50,341 | ₩50,408 | ₩50,260 | ₩50,314 | -0.05% | 2.1천 |
|---|
| 2026.05.18 | ₩50,408 | ₩50,620 | ₩50,394 | ₩50,620 | +0.42% | 3.4천 |
|---|
| 2026.05.15 | ₩50,729 | ₩50,750 | ₩50,568 | ₩50,568 | -0.32% | 3.3천 |
|---|
| 2026.05.14 | ₩50,863 | ₩51,069 | ₩50,863 | ₩51,069 | +0.41% | 1.2천 |
|---|
| 2026.05.13 | ₩50,568 | ₩50,719 | ₩50,421 | ₩50,671 | +0.20% | 2.3천 |
|---|
| 2026.05.12 | ₩50,434 | ₩50,804 | ₩50,434 | ₩50,804 | +0.73% | 1.5천 |
|---|
| 2026.05.11 | ₩50,715 | ₩50,836 | ₩50,689 | ₩50,762 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩50,970 | ₩50,970 | ₩50,742 | ₩50,760 | -0.41% | 2.9천 |
|---|
| 2026.05.07 | ₩51,358 | ₩51,358 | ₩50,843 | ₩50,851 | -0.99% | 8.9천 |
|---|
| 2026.05.06 | ₩51,385 | ₩51,385 | ₩51,211 | ₩51,354 | -0.06% | 2.1천 |
|---|
| 2026.05.05 | ₩50,595 | ₩50,903 | ₩50,541 | ₩50,790 | +0.39% | 5.4천 |
|---|
| 2026.05.04 | ₩50,648 | ₩50,876 | ₩50,341 | ₩50,417 | -0.46% | 1.5만 |
|---|
| 2026.05.01 | ₩51,037 | ₩51,037 | ₩50,726 | ₩50,726 | -0.61% | 1.6만 |
|---|
| 2026.04.30 | ₩50,321 | ₩50,855 | ₩50,321 | ₩50,855 | +1.06% | 1.5만 |
|---|
| 2026.04.29 | ₩50,220 | ₩50,260 | ₩50,060 | ₩50,180 | -0.08% | 5.1천 |
|---|
| 2026.04.28 | ₩50,421 | ₩50,461 | ₩50,189 | ₩50,189 | -0.46% | 1.7천 |
|---|
| 2026.04.27 | ₩50,796 | ₩50,796 | ₩50,648 | ₩50,669 | -0.25% | 3.2천 |
|---|
| 2026.04.24 | ₩50,996 | ₩50,996 | ₩50,796 | ₩50,851 | -0.29% | 2.8천 |
|---|
| 2026.04.23 | ₩51,104 | ₩51,150 | ₩50,620 | ₩51,018 | -0.17% | 5.6천 |
|---|
| 2026.04.22 | ₩50,970 | ₩51,022 | ₩50,889 | ₩51,022 | +0.10% | 3.3천 |
|---|
| 2026.04.21 | ₩51,197 | ₩51,224 | ₩50,762 | ₩50,762 | -0.85% | 6.2천 |
|---|
| 2026.04.20 | ₩51,105 | ₩51,170 | ₩51,037 | ₩51,117 | +0.02% | 9천 |
|---|
| 2026.04.17 | ₩50,956 | ₩51,371 | ₩50,956 | ₩51,181 | +0.44% | 5.4천 |
|---|
| 2026.04.16 | ₩50,461 | ₩50,622 | ₩50,448 | ₩50,497 | +0.07% | 8.5천 |
|---|
| 2026.04.15 | ₩50,488 | ₩50,488 | ₩50,140 | ₩50,444 | -0.09% | 3천 |
|---|
| 2026.04.14 | ₩50,126 | ₩50,387 | ₩50,126 | ₩50,326 | +0.40% | 3천 |
|---|
| 2026.04.13 | ₩49,337 | ₩50,129 | ₩49,337 | ₩50,129 | +1.61% | 4.5천 |
|---|
| 2026.04.10 | ₩49,819 | ₩49,819 | ₩49,536 | ₩49,536 | -0.57% | 2.7천 |
|---|
| 2026.04.09 | ₩49,471 | ₩49,886 | ₩49,457 | ₩49,781 | +0.63% | 2.1천 |
|---|
| 2026.04.08 | ₩49,082 | ₩49,564 | ₩49,082 | ₩49,548 | +0.95% | 4.7천 |
|---|
| 2026.04.07 | ₩47,945 | ₩48,103 | ₩47,728 | ₩48,103 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩47,851 | ₩48,017 | ₩47,851 | ₩48,017 | +0.35% | 1.3만 |
|---|
| 2026.04.02 | ₩47,329 | ₩47,958 | ₩47,275 | ₩47,850 | +1.10% | 8.7천 |
|---|
| 2026.04.01 | ₩47,824 | ₩48,092 | ₩47,724 | ₩47,836 | +0.03% | 6.8천 |
|---|
| 2026.03.31 | ₩47,055 | ₩47,542 | ₩46,713 | ₩47,511 | +0.97% | 8천 |
|---|
| 2026.03.30 | ₩46,486 | ₩46,673 | ₩46,258 | ₩46,392 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩47,115 | ₩47,115 | ₩46,575 | ₩46,575 | -1.14% | 2.6만 |
|---|
| 2026.03.26 | ₩47,878 | ₩47,878 | ₩47,318 | ₩47,318 | -1.17% | 7.5천 |
|---|
| 2026.03.25 | ₩47,931 | ₩47,970 | ₩47,878 | ₩47,927 | -0.01% | 8.9천 |
|---|
| 2026.03.24 | ₩47,516 | ₩47,971 | ₩47,516 | ₩47,756 | +0.50% | 1.5천 |
|---|
| 2026.03.23 | ₩47,998 | ₩48,306 | ₩47,806 | ₩47,806 | -0.40% | 3.8천 |
|---|
| 2026.03.20 | ₩47,530 | ₩47,583 | ₩47,249 | ₩47,338 | -0.40% | 2.7천 |
|---|
| 2026.03.19 | ₩47,516 | ₩47,878 | ₩47,463 | ₩47,832 | +0.66% | 3.6천 |
|---|
| 2026.03.18 | ₩48,400 | ₩48,400 | ₩47,797 | ₩47,797 | -1.24% | 2.9천 |
|---|
| 2026.03.17 | ₩49,056 | ₩49,056 | ₩48,540 | ₩48,540 | -1.05% | 1.2천 |
|---|
| 2026.03.16 | ₩48,654 | ₩48,681 | ₩48,520 | ₩48,619 | -0.07% | 4.1천 |
|---|
| 2026.03.13 | ₩48,842 | ₩48,842 | ₩48,179 | ₩48,179 | -1.36% | 3.3천 |
|---|
| 2026.03.12 | ₩48,708 | ₩48,708 | ₩48,257 | ₩48,257 | -0.93% | 3.1천 |
|---|
| 2026.03.11 | ₩49,270 | ₩49,283 | ₩49,056 | ₩49,123 | -0.30% | 2.4천 |
|---|
| 2026.03.10 | ₩49,484 | ₩49,819 | ₩49,299 | ₩49,299 | -0.37% | 3.7천 |
|---|
| 2026.03.09 | ₩48,587 | ₩49,579 | ₩48,587 | ₩49,579 | +2.04% | 7.1천 |
|---|
| 2026.03.06 | ₩49,283 | ₩49,390 | ₩49,056 | ₩49,238 | -0.09% | 9.1천 |
|---|
| 2026.03.05 | ₩50,260 | ₩50,260 | ₩49,618 | ₩49,795 | -0.93% | 1.5만 |
|---|
| 2026.03.04 | ₩50,408 | ₩50,448 | ₩50,385 | ₩50,385 | -0.05% | 4.6천 |
|---|
| 2026.03.03 | ₩50,193 | ₩50,287 | ₩49,571 | ₩50,152 | -0.08% | 4.8천 |
|---|
| 2026.03.02 | ₩50,434 | ₩50,769 | ₩50,434 | ₩50,746 | +0.62% | 3.8천 |
|---|
| 2026.02.27 | ₩50,474 | ₩50,810 | ₩50,408 | ₩50,810 | +0.67% | 3.1천 |
|---|
| 2026.02.26 | ₩50,841 | ₩50,841 | ₩50,381 | ₩50,792 | -0.10% | 8천 |
|---|
| 2026.02.25 | ₩50,822 | ₩50,843 | ₩50,715 | ₩50,837 | +0.03% | 4.5천 |
|---|
| 2026.02.24 | ₩50,287 | ₩50,648 | ₩50,287 | ₩50,599 | +0.62% | 6.7천 |
|---|
| 2026.02.23 | ₩50,822 | ₩50,889 | ₩50,292 | ₩50,292 | -1.04% | 2.6천 |
|---|
| 2026.02.20 | ₩50,829 | ₩50,892 | ₩50,635 | ₩50,865 | +0.07% | 9.5천 |
|---|
| 2026.02.19 | ₩50,655 | ₩50,682 | ₩50,488 | ₩50,682 | +0.05% | 8.9천 |
|---|
| 2026.02.18 | ₩50,980 | ₩50,996 | ₩50,756 | ₩50,872 | -0.21% | 5.4천 |
|---|
| 2026.02.17 | ₩50,702 | ₩50,729 | ₩50,461 | ₩50,656 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩50,541 | ₩50,930 | ₩50,541 | ₩50,628 | +0.17% | 6천 |
|---|
| 2026.02.12 | ₩50,983 | ₩50,983 | ₩50,343 | ₩50,343 | -1.25% | 2.4천 |
|---|
| 2026.02.11 | ₩50,970 | ₩50,970 | ₩50,595 | ₩50,780 | -0.37% | 1.5천 |
|---|
| 2026.02.10 | ₩51,050 | ₩51,082 | ₩50,786 | ₩50,786 | -0.52% | 7천 |
|---|
| 2026.02.09 | ₩50,849 | ₩51,063 | ₩50,816 | ₩50,959 | +0.22% | 9.2천 |
|---|
| 2026.02.06 | ₩50,662 | ₩50,901 | ₩50,662 | ₩50,901 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩49,859 | ₩49,899 | ₩49,658 | ₩49,718 | -0.28% | 6.9천 |
|---|
| 2026.02.04 | ₩50,474 | ₩50,474 | ₩50,220 | ₩50,363 | -0.22% | 2천 |
|---|
| 2026.02.03 | ₩50,822 | ₩50,822 | ₩50,046 | ₩50,228 | -1.17% | 5천 |
|---|
| 2026.02.02 | ₩50,354 | ₩50,711 | ₩50,354 | ₩50,690 | +0.67% | 7.5천 |
|---|
| 2026.01.30 | ₩50,501 | ₩52,201 | ₩50,073 | ₩50,259 | -0.48% | 3.3천 |
|---|
| 2026.01.29 | ₩50,193 | ₩50,552 | ₩50,088 | ₩50,552 | +0.71% | 4.4천 |
|---|
| 2026.01.28 | ₩50,595 | ₩50,595 | ₩50,408 | ₩50,533 | -0.12% | 2.6천 |
|---|
| 2026.01.27 | ₩50,863 | ₩50,863 | ₩50,608 | ₩50,686 | -0.35% | 3.5천 |
|---|
| 2026.01.26 | ₩50,595 | ₩50,876 | ₩50,595 | ₩50,769 | +0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩50,448 | ₩50,622 | ₩50,207 | ₩50,516 | +0.14% | 7.9천 |
|---|
| 2026.01.22 | ₩51,144 | ₩51,144 | ₩50,789 | ₩50,789 | -0.69% | 3.8천 |
|---|
| 2026.01.21 | ₩50,408 | ₩50,903 | ₩50,383 | ₩50,741 | +0.66% | 1.7만 |
|---|
| 2026.01.20 | ₩51,130 | ₩51,130 | ₩50,234 | ₩50,474 | -1.28% | 1.7만 |
|---|
| 2026.01.16 | ₩51,104 | ₩51,244 | ₩51,104 | ₩51,184 | +0.16% | 3.2천 |
|---|
| 2026.01.15 | ₩51,063 | ₩51,170 | ₩51,017 | ₩51,017 | -0.09% | 3.6천 |
|---|
| 2026.01.14 | ₩50,742 | ₩50,781 | ₩50,495 | ₩50,781 | +0.08% | 4.3천 |
|---|
| 2026.01.13 | ₩50,903 | ₩50,930 | ₩50,849 | ₩50,885 | -0.03% | 2.1천 |
|---|
| 2026.01.12 | ₩51,037 | ₩51,270 | ₩51,037 | ₩51,270 | +0.46% | 4.1천 |
|---|
| 2026.01.09 | ₩50,822 | ₩51,184 | ₩50,822 | ₩51,128 | +0.60% | 9.2천 |
|---|
| 2026.01.08 | ₩50,777 | ₩50,822 | ₩50,635 | ₩50,677 | -0.20% | 6.3천 |
|---|
| 2026.01.07 | ₩51,023 | ₩51,023 | ₩50,535 | ₩50,565 | -0.90% | 6.9천 |
|---|
| 2026.01.06 | ₩50,327 | ₩51,037 | ₩50,306 | ₩50,984 | +1.31% | 4.1천 |
|---|
| 2026.01.05 | ₩50,213 | ₩50,401 | ₩50,201 | ₩50,282 | +0.14% | 6천 |
|---|
| 2026.01.02 | ₩49,685 | ₩49,886 | ₩49,570 | ₩49,797 | +0.23% | 22.2만 |
|---|
| 2025.12.31 | ₩49,832 | ₩49,845 | ₩49,599 | ₩49,599 | -0.47% | 3.7천 |
|---|
| 2025.12.30 | ₩50,006 | ₩50,019 | ₩49,963 | ₩49,963 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩50,220 | ₩50,220 | ₩49,966 | ₩50,035 | -0.37% | 2.7천 |
|---|
| 2025.12.26 | ₩50,126 | ₩50,216 | ₩50,126 | ₩50,216 | +0.18% | 600 |
|---|
| 2025.12.24 | ₩50,209 | ₩50,209 | ₩50,209 | ₩50,209 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩49,845 | ₩49,952 | ₩49,845 | ₩49,942 | +0.19% | 4.6천 |
|---|
| 2025.12.22 | ₩49,604 | ₩49,860 | ₩49,604 | ₩49,860 | +0.52% | 2천 |
|---|
| 2025.12.19 | ₩49,418 | ₩49,524 | ₩49,418 | ₩49,524 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩49,297 | ₩49,323 | ₩49,161 | ₩49,161 | -0.27% | 1.7천 |
|---|
| 2025.12.17 | ₩49,323 | ₩49,323 | ₩48,935 | ₩48,966 | -0.72% | 5천 |
|---|
| 2025.12.16 | ₩49,524 | ₩49,524 | ₩49,227 | ₩49,441 | -0.17% | 1.9천 |
|---|
| 2025.12.15 | ₩49,762 | ₩49,762 | ₩49,631 | ₩49,710 | -0.10% | 1.6천 |
|---|
| 2025.12.12 | ₩49,618 | ₩49,805 | ₩49,618 | ₩49,679 | +0.12% | 6.1천 |
|---|
| 2025.12.11 | ₩49,895 | ₩50,234 | ₩49,895 | ₩50,185 | +0.58% | 5천 |
|---|
| 2025.12.10 | ₩49,417 | ₩49,928 | ₩49,417 | ₩49,928 | +1.03% | 2.4천 |
|---|
| 2025.12.09 | ₩49,685 | ₩49,725 | ₩49,365 | ₩49,365 | -0.64% | 2.8천 |
|---|
| 2025.12.08 | ₩49,845 | ₩49,845 | ₩49,529 | ₩49,529 | -0.63% | 3천 |
|---|
| 2025.12.05 | ₩49,716 | ₩49,819 | ₩49,716 | ₩49,749 | +0.07% | 1.3천 |
|---|
| 2025.12.04 | ₩49,805 | ₩49,805 | ₩49,604 | ₩49,650 | -0.31% | 3.2천 |
|---|
| 2025.12.03 | ₩49,310 | ₩49,777 | ₩49,310 | ₩49,777 | +0.95% | 1.5천 |
|---|
| 2025.12.02 | ₩49,457 | ₩49,457 | ₩49,283 | ₩49,351 | -0.21% | 6.1천 |
|---|
| 2025.12.01 | ₩49,578 | ₩49,645 | ₩49,190 | ₩49,190 | -0.78% | 4.8천 |
|---|
| 2025.11.28 | ₩49,859 | ₩49,886 | ₩49,859 | ₩49,886 | +0.05% | 600 |
|---|
| 2025.11.26 | ₩49,404 | ₩49,859 | ₩49,404 | ₩49,726 | +0.65% | 1.7천 |
|---|
| 2025.11.25 | ₩48,748 | ₩49,335 | ₩48,587 | ₩49,335 | +1.21% | 2.1천 |
|---|
| 2025.11.24 | ₩48,453 | ₩48,700 | ₩48,427 | ₩48,572 | +0.25% | 2.1천 |
|---|
| 2025.11.21 | ₩47,851 | ₩48,480 | ₩47,851 | ₩48,246 | +0.83% | 3.5천 |
|---|
| 2025.11.20 | ₩48,748 | ₩48,975 | ₩47,757 | ₩47,757 | -2.03% | 3.3천 |
|---|
| 2025.11.19 | ₩48,159 | ₩48,377 | ₩48,132 | ₩48,377 | +0.45% | 4.3천 |
|---|
| 2025.11.18 | ₩48,119 | ₩48,289 | ₩47,905 | ₩48,155 | +0.08% | 4.6천 |
|---|
| 2025.11.17 | ₩48,694 | ₩48,828 | ₩48,305 | ₩48,305 | -0.80% | 2.1만 |
|---|
| 2025.11.14 | ₩48,681 | ₩49,029 | ₩48,587 | ₩48,773 | +0.19% | 3.7천 |
|---|
| 2025.11.13 | ₩49,350 | ₩49,350 | ₩48,989 | ₩49,029 | -0.65% | 6천 |
|---|
| 2025.11.12 | ₩49,564 | ₩49,757 | ₩49,564 | ₩49,702 | +0.28% | 6천 |
|---|
| 2025.11.11 | ₩49,096 | ₩49,417 | ₩49,096 | ₩49,377 | +0.57% | 1.1천 |
|---|
| 2025.11.10 | ₩49,077 | ₩49,111 | ₩49,077 | ₩49,111 | +0.07% | 700 |
|---|
| 2025.11.07 | ₩48,285 | ₩48,714 | ₩48,279 | ₩48,714 | +0.89% | 3.3천 |
|---|
| 2025.11.06 | ₩48,601 | ₩48,842 | ₩48,601 | ₩48,708 | +0.22% | 5.7천 |
|---|
| 2025.11.05 | ₩48,761 | ₩49,109 | ₩48,761 | ₩48,993 | +0.47% | 2.9천 |
|---|
| 2025.11.04 | ₩48,575 | ₩48,855 | ₩48,575 | ₩48,680 | +0.21% | 5천 |
|---|
| 2025.11.03 | ₩49,029 | ₩49,029 | ₩48,601 | ₩48,858 | -0.35% | 2.2천 |
|---|
| 2025.10.31 | ₩49,136 | ₩49,136 | ₩48,989 | ₩49,115 | -0.04% | 5천 |
|---|
| 2025.10.30 | ₩49,243 | ₩49,558 | ₩49,192 | ₩49,192 | -0.10% | 4천 |
|---|
| 2025.10.29 | ₩49,538 | ₩49,635 | ₩49,176 | ₩49,279 | -0.52% | 1.3천 |
|---|
| 2025.10.28 | ₩49,886 | ₩49,886 | ₩49,687 | ₩49,687 | -0.40% | 1.9천 |
|---|
| 2025.10.27 | ₩49,658 | ₩49,845 | ₩49,658 | ₩49,845 | +0.38% | 2.6천 |
|---|
| 2025.10.24 | ₩49,578 | ₩49,671 | ₩49,556 | ₩49,556 | -0.04% | 4.8천 |
|---|
| 2025.10.23 | ₩49,082 | ₩49,346 | ₩49,082 | ₩49,262 | +0.37% | 8.7천 |
|---|
| 2025.10.22 | ₩49,190 | ₩49,190 | ₩48,868 | ₩48,989 | -0.41% | 8.5천 |
|---|
| 2025.10.21 | ₩49,243 | ₩49,430 | ₩49,216 | ₩49,216 | -0.05% | 3.4만 |
|---|
| 2025.10.20 | ₩49,096 | ₩49,243 | ₩48,962 | ₩48,962 | -0.27% | 3.4천 |
|---|
| 2025.10.17 | ₩48,708 | ₩48,788 | ₩48,574 | ₩48,788 | +0.16% | 3.4천 |
|---|
| 2025.10.16 | ₩49,350 | ₩49,364 | ₩48,754 | ₩48,949 | -0.81% | 3.7천 |
|---|
| 2025.10.15 | ₩49,538 | ₩49,645 | ₩49,190 | ₩49,220 | -0.64% | 2.5천 |
|---|
| 2025.10.14 | ₩48,560 | ₩49,256 | ₩48,560 | ₩49,028 | +0.96% | 9.9천 |
|---|
| 2025.10.13 | ₩48,708 | ₩48,949 | ₩48,708 | ₩48,937 | +0.47% | 1.7천 |
|---|
| 2025.10.10 | ₩49,390 | ₩49,390 | ₩48,228 | ₩48,228 | -2.35% | 2.2천 |
|---|