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 | ₩52,774 | ₩52,951 | ₩52,774 | ₩52,894 | +0.23% | 1.5천 |
| 2026.10.08 | ₩52,320 | ₩52,492 | ₩52,320 | ₩52,492 | +0.33% | 6.1천 |
| 2026.10.07 | ₩52,468 | ₩52,709 | ₩52,468 | ₩52,639 | +0.33% | 5.6천 |
| 2026.10.06 | ₩52,937 | ₩53,015 | ₩52,843 | ₩52,889 | -0.09% | 3천 |
| 2026.10.05 | ₩52,401 | ₩52,723 | ₩52,280 | ₩52,618 | +0.41% | 1.6천 |
| 2026.10.02 | ₩52,293 | ₩52,307 | ₩52,226 | ₩52,293 | 0.00% | 3.9천 |
| 2026.10.01 | ₩51,783 | ₩52,038 | ₩51,770 | ₩51,932 | +0.29% | 6.2천 |
| 2026.09.30 | ₩52,146 | ₩52,159 | ₩51,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,814 |
| -0.64% |
| 6.7천 |
| 2026.09.29 | ₩52,213 | ₩52,221 | ₩51,985 | ₩52,156 | -0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩52,025 | ₩52,038 | ₩51,824 | ₩52,012 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩52,012 | ₩52,376 | ₩52,012 | ₩52,376 | +0.70% | 1.3만 |
|---|
| 2026.09.24 | ₩51,891 | ₩51,985 | ₩51,730 | ₩51,985 | +0.18% | 5.2천 |
|---|
| 2026.09.23 | ₩52,427 | ₩52,427 | ₩52,112 | ₩52,143 | -0.54% | 6.7천 |
|---|
| 2026.09.22 | ₩52,494 | ₩52,494 | ₩52,146 | ₩52,406 | -0.17% | 2.8천 |
|---|
| 2026.09.21 | ₩52,052 | ₩52,562 | ₩52,052 | ₩52,562 | +0.98% | 2.6만 |
|---|
| 2026.09.18 | ₩51,851 | ₩51,931 | ₩51,663 | ₩51,931 | +0.16% | 1만 |
|---|
| 2026.09.17 | ₩51,703 | ₩51,730 | ₩51,502 | ₩51,683 | -0.04% | 3.5천 |
|---|
| 2026.09.16 | ₩51,958 | ₩51,958 | ₩51,220 | ₩51,408 | -1.06% | 1.9천 |
|---|
| 2026.09.15 | ₩52,119 | ₩52,119 | ₩51,716 | ₩51,761 | -0.69% | 3천 |
|---|
| 2026.09.14 | ₩52,222 | ₩52,300 | ₩52,132 | ₩52,163 | -0.11% | 2.2천 |
|---|
| 2026.09.11 | ₩52,776 | ₩52,776 | ₩52,535 | ₩52,602 | -0.33% | 7.8천 |
|---|
| 2026.09.10 | ₩52,401 | ₩52,508 | ₩52,198 | ₩52,198 | -0.39% | 3.9천 |
|---|
| 2026.09.09 | ₩52,857 | ₩52,857 | ₩52,723 | ₩52,736 | -0.23% | 4.8천 |
|---|
| 2026.09.08 | ₩53,541 | ₩53,541 | ₩53,089 | ₩53,089 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩53,729 | ₩53,729 | ₩53,538 | ₩53,584 | -0.27% | 9천 |
|---|
| 2026.09.03 | ₩53,199 | ₩53,655 | ₩53,199 | ₩53,655 | +0.86% | 8.2천 |
|---|
| 2026.09.02 | ₩53,286 | ₩53,434 | ₩53,219 | ₩53,227 | -0.11% | 1만 |
|---|
| 2026.09.01 | ₩53,460 | ₩53,460 | ₩53,208 | ₩53,208 | -0.47% | 2.1천 |
|---|
| 2026.08.31 | ₩53,816 | ₩53,923 | ₩53,809 | ₩53,833 | +0.03% | 6.9천 |
|---|
| 2026.08.28 | ₩54,138 | ₩54,198 | ₩54,104 | ₩54,171 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩54,413 | ₩54,480 | ₩54,238 | ₩54,306 | -0.20% | 8.5천 |
|---|
| 2026.08.26 | ₩54,614 | ₩54,614 | ₩54,413 | ₩54,467 | -0.27% | 5.4천 |
|---|
| 2026.08.25 | ₩54,520 | ₩54,560 | ₩54,359 | ₩54,503 | -0.03% | 3.6천 |
|---|
| 2026.08.24 | ₩54,480 | ₩54,539 | ₩54,480 | ₩54,539 | +0.11% | 2.2천 |
|---|
| 2026.08.21 | ₩54,346 | ₩54,493 | ₩54,346 | ₩54,458 | +0.21% | 2.2천 |
|---|
| 2026.08.20 | ₩54,238 | ₩54,413 | ₩54,026 | ₩54,026 | -0.39% | 1.7천 |
|---|
| 2026.08.19 | ₩54,748 | ₩54,748 | ₩54,426 | ₩54,429 | -0.58% | 1.5만 |
|---|
| 2026.08.18 | ₩54,601 | ₩54,641 | ₩54,568 | ₩54,568 | -0.06% | 1.4천 |
|---|
| 2026.08.17 | ₩55,084 | ₩55,084 | ₩54,850 | ₩54,850 | -0.42% | 6.5천 |
|---|
| 2026.08.14 | ₩55,137 | ₩55,137 | ₩54,976 | ₩55,026 | -0.20% | 3.4천 |
|---|
| 2026.08.13 | ₩55,500 | ₩55,634 | ₩55,339 | ₩55,406 | -0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩55,298 | ₩55,379 | ₩55,231 | ₩55,297 | -0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩55,418 | ₩55,418 | ₩55,171 | ₩55,178 | -0.43% | 7천 |
|---|
| 2026.08.10 | ₩55,249 | ₩55,312 | ₩55,110 | ₩55,133 | -0.21% | 2만 |
|---|
| 2026.08.07 | ₩55,110 | ₩55,151 | ₩55,090 | ₩55,145 | +0.06% | 6.5천 |
|---|
| 2026.08.06 | ₩54,896 | ₩54,949 | ₩54,896 | ₩54,915 | +0.03% | 4.3천 |
|---|
| 2026.08.05 | ₩55,191 | ₩55,191 | ₩54,735 | ₩54,735 | -0.83% | 4.2천 |
|---|
| 2026.08.04 | ₩54,560 | ₩54,838 | ₩54,560 | ₩54,735 | +0.32% | 3천 |
|---|
| 2026.08.03 | ₩53,662 | ₩53,853 | ₩53,574 | ₩53,853 | +0.36% | 6.7천 |
|---|
| 2026.07.31 | ₩53,420 | ₩53,501 | ₩53,219 | ₩53,494 | +0.14% | 3.2천 |
|---|
| 2026.07.30 | ₩53,165 | ₩53,403 | ₩52,964 | ₩53,403 | +0.45% | 2.6천 |
|---|
| 2026.07.29 | ₩53,085 | ₩53,085 | ₩52,434 | ₩52,434 | -1.23% | 3.5천 |
|---|
| 2026.07.28 | ₩53,165 | ₩53,346 | ₩53,112 | ₩53,283 | +0.22% | 1.8천 |
|---|
| 2026.07.27 | ₩53,205 | ₩53,205 | ₩52,830 | ₩53,044 | -0.30% | 1.2천 |
|---|
| 2026.07.24 | ₩52,816 | ₩53,018 | ₩52,783 | ₩52,783 | -0.06% | 900 |
|---|
| 2026.07.23 | ₩52,454 | ₩52,682 | ₩52,454 | ₩52,665 | +0.40% | 1.8천 |
|---|
| 2026.07.22 | ₩52,696 | ₩52,696 | ₩52,688 | ₩52,688 | -0.02% | 600 |
|---|
| 2026.07.21 | ₩52,508 | ₩52,736 | ₩52,508 | ₩52,625 | +0.22% | 1.3천 |
|---|
| 2026.07.20 | ₩52,776 | ₩52,776 | ₩52,348 | ₩52,348 | -0.81% | 5천 |
|---|
| 2026.07.17 | ₩52,709 | ₩52,991 | ₩52,637 | ₩52,637 | -0.14% | 2.1천 |
|---|
| 2026.07.16 | ₩53,259 | ₩53,259 | ₩53,058 | ₩53,185 | -0.14% | 1.9천 |
|---|
| 2026.07.15 | ₩53,165 | ₩53,165 | ₩52,857 | ₩53,027 | -0.26% | 3.6천 |
|---|
| 2026.07.14 | ₩53,152 | ₩53,152 | ₩52,991 | ₩52,992 | -0.30% | 2천 |
|---|
| 2026.07.13 | ₩52,977 | ₩52,977 | ₩52,749 | ₩52,808 | -0.32% | 3.8천 |
|---|
| 2026.07.10 | ₩53,044 | ₩53,142 | ₩52,763 | ₩53,142 | +0.18% | 3.3천 |
|---|
| 2026.07.09 | ₩53,152 | ₩53,152 | ₩52,991 | ₩53,002 | -0.28% | 6.9천 |
|---|
| 2026.07.08 | ₩52,427 | ₩52,669 | ₩52,327 | ₩52,532 | +0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩53,004 | ₩53,085 | ₩52,736 | ₩52,833 | -0.32% | 5.3천 |
|---|
| 2026.07.06 | ₩53,420 | ₩53,420 | ₩53,071 | ₩53,203 | -0.41% | 4.4천 |
|---|
| 2026.07.02 | ₩52,897 | ₩52,979 | ₩52,709 | ₩52,979 | +0.15% | 2.2천 |
|---|
| 2026.07.01 | ₩53,085 | ₩53,340 | ₩53,020 | ₩53,020 | -0.12% | 2.1천 |
|---|
| 2026.06.30 | ₩52,991 | ₩53,514 | ₩52,991 | ₩53,375 | +0.72% | 7.1만 |
|---|
| 2026.06.29 | ₩52,535 | ₩53,031 | ₩52,535 | ₩52,991 | +0.87% | 5천 |
|---|
| 2026.06.26 | ₩52,763 | ₩52,857 | ₩52,584 | ₩52,584 | -0.34% | 2.3천 |
|---|
| 2026.06.25 | ₩52,951 | ₩53,159 | ₩52,792 | ₩52,792 | -0.30% | 1.5천 |
|---|
| 2026.06.24 | ₩52,393 | ₩52,393 | ₩52,393 | ₩52,393 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩52,414 | ₩52,494 | ₩52,226 | ₩52,253 | -0.31% | 2.5천 |
|---|
| 2026.06.22 | ₩53,246 | ₩53,246 | ₩52,992 | ₩53,008 | -0.45% | 1천 |
|---|
| 2026.06.18 | ₩53,259 | ₩53,259 | ₩52,964 | ₩52,964 | -0.55% | 1.9천 |
|---|
| 2026.06.17 | ₩53,608 | ₩53,621 | ₩52,655 | ₩52,680 | -1.73% | 7천 |
|---|
| 2026.06.16 | ₩53,326 | ₩53,353 | ₩53,054 | ₩53,054 | -0.51% | 5.4천 |
|---|
| 2026.06.15 | ₩53,313 | ₩53,420 | ₩53,169 | ₩53,169 | -0.27% | 1.2천 |
|---|
| 2026.06.12 | ₩52,367 | ₩52,749 | ₩52,367 | ₩52,641 | +0.52% | 3.8천 |
|---|
| 2026.06.11 | ₩51,911 | ₩52,401 | ₩51,529 | ₩52,339 | +0.82% | 4.6천 |
|---|
| 2026.06.10 | ₩52,159 | ₩52,159 | ₩51,368 | ₩51,401 | -1.45% | 2.7천 |
|---|
| 2026.06.09 | ₩51,958 | ₩52,387 | ₩51,300 | ₩52,075 | +0.22% | 4.4천 |
|---|
| 2026.06.08 | ₩51,938 | ₩51,938 | ₩51,655 | ₩51,655 | -0.55% | 2.2천 |
|---|
| 2026.06.05 | ₩52,132 | ₩52,226 | ₩51,502 | ₩51,541 | -1.13% | 5.8천 |
|---|
| 2026.06.04 | ₩52,336 | ₩52,562 | ₩52,336 | ₩52,519 | +0.35% | 4.3천 |
|---|
| 2026.06.03 | ₩52,307 | ₩52,494 | ₩52,307 | ₩52,333 | +0.05% | 1.4천 |
|---|
| 2026.06.02 | ₩51,998 | ₩52,347 | ₩51,918 | ₩52,347 | +0.67% | 6.1천 |
|---|
| 2026.06.01 | ₩51,864 | ₩52,159 | ₩51,797 | ₩51,971 | +0.21% | 3.9천 |
|---|
| 2026.05.29 | ₩52,012 | ₩52,079 | ₩51,944 | ₩52,077 | +0.13% | 4.2천 |
|---|
| 2026.05.28 | ₩51,448 | ₩51,904 | ₩51,448 | ₩51,828 | +0.74% | 3.5천 |
|---|
| 2026.05.27 | ₩51,851 | ₩51,851 | ₩51,488 | ₩51,495 | -0.69% | 2.9천 |
|---|
| 2026.05.26 | ₩51,569 | ₩51,743 | ₩51,569 | ₩51,694 | +0.24% | 5천 |
|---|
| 2026.05.22 | ₩51,220 | ₩51,381 | ₩51,220 | ₩51,318 | +0.19% | 1.1만 |
|---|
| 2026.05.21 | ₩50,536 | ₩50,980 | ₩50,536 | ₩50,980 | +0.88% | 3.3천 |
|---|
| 2026.05.20 | ₩50,455 | ₩50,989 | ₩50,361 | ₩50,989 | +1.06% | 4.8천 |
|---|
| 2026.05.19 | ₩50,455 | ₩50,522 | ₩50,375 | ₩50,428 | -0.05% | 2.1천 |
|---|
| 2026.05.18 | ₩50,522 | ₩50,736 | ₩50,509 | ₩50,736 | +0.42% | 3.4천 |
|---|
| 2026.05.15 | ₩50,844 | ₩50,866 | ₩50,683 | ₩50,683 | -0.32% | 3.3천 |
|---|
| 2026.05.14 | ₩50,979 | ₩51,185 | ₩50,979 | ₩51,185 | +0.41% | 1.2천 |
|---|
| 2026.05.13 | ₩50,683 | ₩50,835 | ₩50,536 | ₩50,787 | +0.20% | 2.3천 |
|---|
| 2026.05.12 | ₩50,549 | ₩50,919 | ₩50,549 | ₩50,919 | +0.73% | 1.5천 |
|---|
| 2026.05.11 | ₩50,831 | ₩50,952 | ₩50,804 | ₩50,878 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩51,086 | ₩51,086 | ₩50,858 | ₩50,875 | -0.41% | 2.9천 |
|---|
| 2026.05.07 | ₩51,475 | ₩51,475 | ₩50,958 | ₩50,966 | -0.99% | 8.9천 |
|---|
| 2026.05.06 | ₩51,502 | ₩51,502 | ₩51,327 | ₩51,471 | -0.06% | 2.1천 |
|---|
| 2026.05.05 | ₩50,710 | ₩51,019 | ₩50,657 | ₩50,906 | +0.39% | 5.4천 |
|---|
| 2026.05.04 | ₩50,764 | ₩50,992 | ₩50,455 | ₩50,532 | -0.46% | 1.5만 |
|---|
| 2026.05.01 | ₩51,153 | ₩51,153 | ₩50,842 | ₩50,842 | -0.61% | 1.6만 |
|---|
| 2026.04.30 | ₩50,435 | ₩50,970 | ₩50,435 | ₩50,970 | +1.06% | 1.5만 |
|---|
| 2026.04.29 | ₩50,335 | ₩50,375 | ₩50,174 | ₩50,294 | -0.08% | 5.1천 |
|---|
| 2026.04.28 | ₩50,536 | ₩50,576 | ₩50,304 | ₩50,304 | -0.46% | 1.7천 |
|---|
| 2026.04.27 | ₩50,911 | ₩50,911 | ₩50,764 | ₩50,784 | -0.25% | 3.2천 |
|---|
| 2026.04.24 | ₩51,113 | ₩51,113 | ₩50,911 | ₩50,966 | -0.29% | 2.8천 |
|---|
| 2026.04.23 | ₩51,220 | ₩51,267 | ₩50,736 | ₩51,134 | -0.17% | 5.6천 |
|---|
| 2026.04.22 | ₩51,086 | ₩51,138 | ₩51,005 | ₩51,138 | +0.10% | 3.3천 |
|---|
| 2026.04.21 | ₩51,314 | ₩51,341 | ₩50,878 | ₩50,878 | -0.85% | 6.2천 |
|---|
| 2026.04.20 | ₩51,221 | ₩51,287 | ₩51,153 | ₩51,233 | +0.02% | 9천 |
|---|
| 2026.04.17 | ₩51,072 | ₩51,488 | ₩51,072 | ₩51,298 | +0.44% | 5.4천 |
|---|
| 2026.04.16 | ₩50,576 | ₩50,737 | ₩50,563 | ₩50,612 | +0.07% | 8.5천 |
|---|
| 2026.04.15 | ₩50,603 | ₩50,603 | ₩50,254 | ₩50,559 | -0.09% | 3천 |
|---|
| 2026.04.14 | ₩50,241 | ₩50,502 | ₩50,241 | ₩50,441 | +0.40% | 3천 |
|---|
| 2026.04.13 | ₩49,449 | ₩50,243 | ₩49,449 | ₩50,243 | +1.61% | 4.5천 |
|---|
| 2026.04.10 | ₩49,932 | ₩49,932 | ₩49,649 | ₩49,649 | -0.57% | 2.7천 |
|---|
| 2026.04.09 | ₩49,583 | ₩49,999 | ₩49,570 | ₩49,895 | +0.63% | 2.1천 |
|---|
| 2026.04.08 | ₩49,194 | ₩49,677 | ₩49,194 | ₩49,661 | +0.95% | 4.7천 |
|---|
| 2026.04.07 | ₩48,054 | ₩48,212 | ₩47,837 | ₩48,212 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩47,960 | ₩48,126 | ₩47,960 | ₩48,126 | +0.35% | 1.3만 |
|---|
| 2026.04.02 | ₩47,437 | ₩48,067 | ₩47,383 | ₩47,959 | +1.10% | 8.7천 |
|---|
| 2026.04.01 | ₩47,933 | ₩48,202 | ₩47,833 | ₩47,945 | +0.03% | 6.8천 |
|---|
| 2026.03.31 | ₩47,162 | ₩47,650 | ₩46,820 | ₩47,619 | +0.97% | 8천 |
|---|
| 2026.03.30 | ₩46,592 | ₩46,779 | ₩46,364 | ₩46,498 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩47,222 | ₩47,222 | ₩46,682 | ₩46,682 | -1.14% | 2.6만 |
|---|
| 2026.03.26 | ₩47,987 | ₩47,987 | ₩47,426 | ₩47,426 | -1.17% | 7.5천 |
|---|
| 2026.03.25 | ₩48,041 | ₩48,079 | ₩47,987 | ₩48,037 | -0.01% | 8.9천 |
|---|
| 2026.03.24 | ₩47,625 | ₩48,081 | ₩47,625 | ₩47,865 | +0.50% | 1.5천 |
|---|
| 2026.03.23 | ₩48,108 | ₩48,416 | ₩47,914 | ₩47,914 | -0.40% | 3.8천 |
|---|
| 2026.03.20 | ₩47,638 | ₩47,692 | ₩47,356 | ₩47,446 | -0.40% | 2.7천 |
|---|
| 2026.03.19 | ₩47,625 | ₩47,987 | ₩47,571 | ₩47,941 | +0.66% | 3.6천 |
|---|
| 2026.03.18 | ₩48,510 | ₩48,510 | ₩47,906 | ₩47,906 | -1.24% | 2.9천 |
|---|
| 2026.03.17 | ₩49,167 | ₩49,167 | ₩48,651 | ₩48,651 | -1.05% | 1.2천 |
|---|
| 2026.03.16 | ₩48,765 | ₩48,792 | ₩48,631 | ₩48,730 | -0.07% | 4.1천 |
|---|
| 2026.03.13 | ₩48,953 | ₩48,953 | ₩48,289 | ₩48,289 | -1.36% | 3.3천 |
|---|
| 2026.03.12 | ₩48,819 | ₩48,819 | ₩48,367 | ₩48,367 | -0.93% | 3.1천 |
|---|
| 2026.03.11 | ₩49,382 | ₩49,396 | ₩49,167 | ₩49,235 | -0.30% | 2.4천 |
|---|
| 2026.03.10 | ₩49,597 | ₩49,932 | ₩49,412 | ₩49,412 | -0.37% | 3.7천 |
|---|
| 2026.03.09 | ₩48,698 | ₩49,692 | ₩48,698 | ₩49,692 | +2.04% | 7.1천 |
|---|
| 2026.03.06 | ₩49,396 | ₩49,503 | ₩49,167 | ₩49,350 | -0.09% | 9.1천 |
|---|
| 2026.03.05 | ₩50,375 | ₩50,375 | ₩49,731 | ₩49,908 | -0.93% | 1.5만 |
|---|
| 2026.03.04 | ₩50,522 | ₩50,563 | ₩50,500 | ₩50,500 | -0.05% | 4.6천 |
|---|
| 2026.03.03 | ₩50,308 | ₩50,402 | ₩49,684 | ₩50,266 | -0.08% | 4.8천 |
|---|
| 2026.03.02 | ₩50,549 | ₩50,885 | ₩50,549 | ₩50,862 | +0.62% | 3.8천 |
|---|
| 2026.02.27 | ₩50,589 | ₩50,926 | ₩50,522 | ₩50,926 | +0.67% | 3.1천 |
|---|
| 2026.02.26 | ₩50,957 | ₩50,957 | ₩50,496 | ₩50,907 | -0.10% | 8천 |
|---|
| 2026.02.25 | ₩50,938 | ₩50,958 | ₩50,831 | ₩50,953 | +0.03% | 4.5천 |
|---|
| 2026.02.24 | ₩50,402 | ₩50,764 | ₩50,402 | ₩50,714 | +0.62% | 6.7천 |
|---|
| 2026.02.23 | ₩50,938 | ₩51,005 | ₩50,407 | ₩50,407 | -1.04% | 2.6천 |
|---|
| 2026.02.20 | ₩50,945 | ₩51,008 | ₩50,750 | ₩50,981 | +0.07% | 9.5천 |
|---|
| 2026.02.19 | ₩50,771 | ₩50,797 | ₩50,603 | ₩50,797 | +0.05% | 8.9천 |
|---|
| 2026.02.18 | ₩51,097 | ₩51,113 | ₩50,871 | ₩50,988 | -0.21% | 5.4천 |
|---|
| 2026.02.17 | ₩50,818 | ₩50,844 | ₩50,576 | ₩50,772 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩50,657 | ₩51,046 | ₩50,657 | ₩50,744 | +0.17% | 6천 |
|---|
| 2026.02.12 | ₩51,099 | ₩51,099 | ₩50,458 | ₩50,458 | -1.25% | 2.4천 |
|---|
| 2026.02.11 | ₩51,086 | ₩51,086 | ₩50,710 | ₩50,895 | -0.37% | 1.5천 |
|---|
| 2026.02.10 | ₩51,166 | ₩51,199 | ₩50,902 | ₩50,902 | -0.52% | 7천 |
|---|
| 2026.02.09 | ₩50,965 | ₩51,180 | ₩50,932 | ₩51,075 | +0.22% | 9.2천 |
|---|
| 2026.02.06 | ₩50,777 | ₩51,017 | ₩50,777 | ₩51,017 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩49,972 | ₩50,013 | ₩49,771 | ₩49,832 | -0.28% | 6.9천 |
|---|
| 2026.02.04 | ₩50,589 | ₩50,589 | ₩50,335 | ₩50,478 | -0.22% | 2천 |
|---|
| 2026.02.03 | ₩50,938 | ₩50,938 | ₩50,160 | ₩50,343 | -1.17% | 5천 |
|---|
| 2026.02.02 | ₩50,469 | ₩50,827 | ₩50,469 | ₩50,805 | +0.67% | 7.5천 |
|---|
| 2026.01.30 | ₩50,616 | ₩52,320 | ₩50,187 | ₩50,373 | -0.48% | 3.3천 |
|---|
| 2026.01.29 | ₩50,308 | ₩50,667 | ₩50,202 | ₩50,667 | +0.71% | 4.4천 |
|---|
| 2026.01.28 | ₩50,710 | ₩50,710 | ₩50,522 | ₩50,649 | -0.12% | 2.6천 |
|---|
| 2026.01.27 | ₩50,979 | ₩50,979 | ₩50,724 | ₩50,801 | -0.35% | 3.5천 |
|---|
| 2026.01.26 | ₩50,710 | ₩50,992 | ₩50,710 | ₩50,885 | +0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩50,563 | ₩50,737 | ₩50,321 | ₩50,631 | +0.14% | 7.9천 |
|---|
| 2026.01.22 | ₩51,260 | ₩51,260 | ₩50,905 | ₩50,905 | -0.69% | 3.8천 |
|---|
| 2026.01.21 | ₩50,522 | ₩51,019 | ₩50,498 | ₩50,856 | +0.66% | 1.7만 |
|---|
| 2026.01.20 | ₩51,247 | ₩51,247 | ₩50,348 | ₩50,589 | -1.28% | 1.7만 |
|---|
| 2026.01.16 | ₩51,220 | ₩51,361 | ₩51,220 | ₩51,300 | +0.16% | 3.2천 |
|---|
| 2026.01.15 | ₩51,180 | ₩51,287 | ₩51,133 | ₩51,133 | -0.09% | 3.6천 |
|---|
| 2026.01.14 | ₩50,858 | ₩50,897 | ₩50,610 | ₩50,897 | +0.08% | 4.3천 |
|---|
| 2026.01.13 | ₩51,019 | ₩51,046 | ₩50,965 | ₩51,001 | -0.03% | 2.1천 |
|---|
| 2026.01.12 | ₩51,153 | ₩51,386 | ₩51,153 | ₩51,386 | +0.46% | 4.1천 |
|---|
| 2026.01.09 | ₩50,938 | ₩51,300 | ₩50,938 | ₩51,244 | +0.60% | 9.2천 |
|---|
| 2026.01.08 | ₩50,893 | ₩50,938 | ₩50,750 | ₩50,792 | -0.20% | 6.3천 |
|---|
| 2026.01.07 | ₩51,140 | ₩51,140 | ₩50,650 | ₩50,681 | -0.90% | 6.9천 |
|---|
| 2026.01.06 | ₩50,442 | ₩51,153 | ₩50,420 | ₩51,101 | +1.31% | 4.1천 |
|---|
| 2026.01.05 | ₩50,328 | ₩50,516 | ₩50,316 | ₩50,396 | +0.14% | 6천 |
|---|
| 2026.01.02 | ₩49,798 | ₩49,999 | ₩49,683 | ₩49,911 | +0.23% | 22.2만 |
|---|
| 2025.12.31 | ₩49,946 | ₩49,959 | ₩49,712 | ₩49,712 | -0.47% | 3.7천 |
|---|
| 2025.12.30 | ₩50,120 | ₩50,133 | ₩50,077 | ₩50,077 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩50,335 | ₩50,335 | ₩50,080 | ₩50,149 | -0.37% | 2.7천 |
|---|
| 2025.12.26 | ₩50,241 | ₩50,331 | ₩50,241 | ₩50,331 | +0.18% | 600 |
|---|
| 2025.12.24 | ₩50,324 | ₩50,324 | ₩50,324 | ₩50,324 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩49,959 | ₩50,066 | ₩49,959 | ₩50,056 | +0.19% | 4.6천 |
|---|
| 2025.12.22 | ₩49,717 | ₩49,974 | ₩49,717 | ₩49,974 | +0.52% | 2천 |
|---|
| 2025.12.19 | ₩49,531 | ₩49,637 | ₩49,531 | ₩49,637 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩49,409 | ₩49,436 | ₩49,273 | ₩49,273 | -0.27% | 1.7천 |
|---|
| 2025.12.17 | ₩49,436 | ₩49,436 | ₩49,047 | ₩49,078 | -0.72% | 5천 |
|---|
| 2025.12.16 | ₩49,637 | ₩49,637 | ₩49,339 | ₩49,554 | -0.17% | 1.9천 |
|---|
| 2025.12.15 | ₩49,876 | ₩49,876 | ₩49,744 | ₩49,823 | -0.10% | 1.6천 |
|---|
| 2025.12.12 | ₩49,731 | ₩49,919 | ₩49,731 | ₩49,793 | +0.12% | 6.1천 |
|---|
| 2025.12.11 | ₩50,009 | ₩50,348 | ₩50,009 | ₩50,300 | +0.58% | 5천 |
|---|
| 2025.12.10 | ₩49,530 | ₩50,042 | ₩49,530 | ₩50,042 | +1.03% | 2.4천 |
|---|
| 2025.12.09 | ₩49,798 | ₩49,838 | ₩49,477 | ₩49,477 | -0.64% | 2.8천 |
|---|
| 2025.12.08 | ₩49,959 | ₩49,959 | ₩49,642 | ₩49,642 | -0.63% | 3천 |
|---|
| 2025.12.05 | ₩49,829 | ₩49,932 | ₩49,829 | ₩49,862 | +0.07% | 1.3천 |
|---|
| 2025.12.04 | ₩49,919 | ₩49,919 | ₩49,717 | ₩49,763 | -0.31% | 3.2천 |
|---|
| 2025.12.03 | ₩49,422 | ₩49,891 | ₩49,422 | ₩49,891 | +0.95% | 1.5천 |
|---|
| 2025.12.02 | ₩49,570 | ₩49,570 | ₩49,396 | ₩49,464 | -0.21% | 6.1천 |
|---|
| 2025.12.01 | ₩49,691 | ₩49,758 | ₩49,302 | ₩49,302 | -0.78% | 4.8천 |
|---|
| 2025.11.28 | ₩49,972 | ₩49,999 | ₩49,972 | ₩49,999 | +0.05% | 600 |
|---|
| 2025.11.26 | ₩49,516 | ₩49,972 | ₩49,516 | ₩49,840 | +0.65% | 1.7천 |
|---|
| 2025.11.25 | ₩48,859 | ₩49,448 | ₩48,698 | ₩49,448 | +1.21% | 2.1천 |
|---|
| 2025.11.24 | ₩48,564 | ₩48,811 | ₩48,537 | ₩48,683 | +0.25% | 2.1천 |
|---|
| 2025.11.21 | ₩47,960 | ₩48,591 | ₩47,960 | ₩48,356 | +0.83% | 3.5천 |
|---|
| 2025.11.20 | ₩48,859 | ₩49,087 | ₩47,866 | ₩47,866 | -2.03% | 3.3천 |
|---|
| 2025.11.19 | ₩48,269 | ₩48,487 | ₩48,242 | ₩48,487 | +0.45% | 4.3천 |
|---|
| 2025.11.18 | ₩48,228 | ₩48,399 | ₩48,014 | ₩48,265 | +0.08% | 4.6천 |
|---|
| 2025.11.17 | ₩48,805 | ₩48,939 | ₩48,415 | ₩48,415 | -0.80% | 2.1만 |
|---|
| 2025.11.14 | ₩48,792 | ₩49,141 | ₩48,698 | ₩48,884 | +0.19% | 3.7천 |
|---|
| 2025.11.13 | ₩49,463 | ₩49,463 | ₩49,100 | ₩49,141 | -0.65% | 6천 |
|---|
| 2025.11.12 | ₩49,677 | ₩49,870 | ₩49,677 | ₩49,815 | +0.28% | 6천 |
|---|
| 2025.11.11 | ₩49,208 | ₩49,530 | ₩49,208 | ₩49,489 | +0.57% | 1.1천 |
|---|
| 2025.11.10 | ₩49,189 | ₩49,222 | ₩49,189 | ₩49,222 | +0.07% | 700 |
|---|
| 2025.11.07 | ₩48,395 | ₩48,825 | ₩48,389 | ₩48,825 | +0.89% | 3.3천 |
|---|
| 2025.11.06 | ₩48,711 | ₩48,953 | ₩48,711 | ₩48,819 | +0.22% | 5.7천 |
|---|
| 2025.11.05 | ₩48,872 | ₩49,221 | ₩48,872 | ₩49,104 | +0.47% | 2.9천 |
|---|
| 2025.11.04 | ₩48,686 | ₩48,966 | ₩48,686 | ₩48,790 | +0.21% | 5천 |
|---|
| 2025.11.03 | ₩49,141 | ₩49,141 | ₩48,711 | ₩48,969 | -0.35% | 2.2천 |
|---|
| 2025.10.31 | ₩49,248 | ₩49,248 | ₩49,100 | ₩49,226 | -0.04% | 5천 |
|---|
| 2025.10.30 | ₩49,355 | ₩49,671 | ₩49,304 | ₩49,304 | -0.10% | 4천 |
|---|
| 2025.10.29 | ₩49,650 | ₩49,748 | ₩49,288 | ₩49,391 | -0.52% | 1.3천 |
|---|
| 2025.10.28 | ₩49,999 | ₩49,999 | ₩49,801 | ₩49,801 | -0.40% | 1.9천 |
|---|
| 2025.10.27 | ₩49,771 | ₩49,959 | ₩49,771 | ₩49,959 | +0.38% | 2.6천 |
|---|
| 2025.10.24 | ₩49,691 | ₩49,785 | ₩49,669 | ₩49,669 | -0.04% | 4.8천 |
|---|
| 2025.10.23 | ₩49,194 | ₩49,459 | ₩49,194 | ₩49,374 | +0.37% | 8.7천 |
|---|
| 2025.10.22 | ₩49,302 | ₩49,302 | ₩48,980 | ₩49,100 | -0.41% | 8.5천 |
|---|
| 2025.10.21 | ₩49,355 | ₩49,543 | ₩49,328 | ₩49,328 | -0.05% | 3.4만 |
|---|
| 2025.10.20 | ₩49,208 | ₩49,355 | ₩49,074 | ₩49,074 | -0.27% | 3.4천 |
|---|
| 2025.10.17 | ₩48,819 | ₩48,899 | ₩48,684 | ₩48,899 | +0.16% | 3.4천 |
|---|
| 2025.10.16 | ₩49,463 | ₩49,476 | ₩48,866 | ₩49,060 | -0.81% | 3.7천 |
|---|
| 2025.10.15 | ₩49,650 | ₩49,758 | ₩49,302 | ₩49,332 | -0.64% | 2.5천 |
|---|
| 2025.10.14 | ₩48,671 | ₩49,369 | ₩48,671 | ₩49,139 | +0.96% | 9.9천 |
|---|
| 2025.10.13 | ₩48,819 | ₩49,060 | ₩48,819 | ₩49,048 | +0.47% | 1.7천 |
|---|
| 2025.10.10 | ₩49,503 | ₩49,503 | ₩48,338 | ₩48,338 | -2.35% | 2.2천 |
|---|