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 | ₩52,484 | ₩52,660 | ₩52,484 | ₩52,604 | +0.23% | 1.5천 |
| 2026.10.08 | ₩52,033 | ₩52,204 | ₩52,033 | ₩52,204 | +0.33% | 6.1천 |
| 2026.10.07 | ₩52,180 | ₩52,420 | ₩52,180 | ₩52,351 | +0.33% | 5.6천 |
| 2026.10.06 | ₩52,647 | ₩52,724 | ₩52,553 | ₩52,599 | -0.09% | 3천 |
| 2026.10.05 | ₩52,113 | ₩52,433 | ₩51,993 | ₩52,329 | +0.41% | 1.6천 |
| 2026.10.02 | ₩52,006 | ₩52,020 | ₩51,940 | ₩52,006 | 0.00% | 3.9천 |
| 2026.10.01 | ₩51,499 | ₩51,753 | ₩51,486 | ₩51,647 | +0.29% | 6.2천 |
| 2026.09.30 | ₩51,860 | ₩51,873 | ₩51,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,530 |
| -0.64% |
| 6.7천 |
| 2026.09.29 | ₩51,926 | ₩51,934 | ₩51,699 | ₩51,870 | -0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩51,739 | ₩51,753 | ₩51,539 | ₩51,726 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩51,726 | ₩52,089 | ₩51,726 | ₩52,089 | +0.70% | 1.3만 |
|---|
| 2026.09.24 | ₩51,606 | ₩51,699 | ₩51,446 | ₩51,699 | +0.18% | 5.2천 |
|---|
| 2026.09.23 | ₩52,140 | ₩52,140 | ₩51,826 | ₩51,857 | -0.54% | 6.7천 |
|---|
| 2026.09.22 | ₩52,206 | ₩52,206 | ₩51,860 | ₩52,118 | -0.17% | 2.8천 |
|---|
| 2026.09.21 | ₩51,766 | ₩52,273 | ₩51,766 | ₩52,273 | +0.98% | 2.6만 |
|---|
| 2026.09.18 | ₩51,566 | ₩51,646 | ₩51,379 | ₩51,646 | +0.16% | 1만 |
|---|
| 2026.09.17 | ₩51,419 | ₩51,446 | ₩51,219 | ₩51,399 | -0.04% | 3.5천 |
|---|
| 2026.09.16 | ₩51,673 | ₩51,673 | ₩50,939 | ₩51,126 | -1.06% | 1.9천 |
|---|
| 2026.09.15 | ₩51,833 | ₩51,833 | ₩51,433 | ₩51,477 | -0.69% | 3천 |
|---|
| 2026.09.14 | ₩51,936 | ₩52,013 | ₩51,846 | ₩51,877 | -0.11% | 2.2천 |
|---|
| 2026.09.11 | ₩52,487 | ₩52,487 | ₩52,246 | ₩52,313 | -0.33% | 7.8천 |
|---|
| 2026.09.10 | ₩52,113 | ₩52,220 | ₩51,912 | ₩51,912 | -0.39% | 3.9천 |
|---|
| 2026.09.09 | ₩52,567 | ₩52,567 | ₩52,433 | ₩52,447 | -0.23% | 4.8천 |
|---|
| 2026.09.08 | ₩53,247 | ₩53,247 | ₩52,798 | ₩52,798 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩53,434 | ₩53,434 | ₩53,244 | ₩53,290 | -0.27% | 9천 |
|---|
| 2026.09.03 | ₩52,907 | ₩53,361 | ₩52,907 | ₩53,361 | +0.86% | 8.2천 |
|---|
| 2026.09.02 | ₩52,994 | ₩53,140 | ₩52,927 | ₩52,935 | -0.11% | 1만 |
|---|
| 2026.09.01 | ₩53,167 | ₩53,167 | ₩52,916 | ₩52,916 | -0.47% | 2.1천 |
|---|
| 2026.08.31 | ₩53,521 | ₩53,627 | ₩53,514 | ₩53,538 | +0.03% | 6.9천 |
|---|
| 2026.08.28 | ₩53,841 | ₩53,901 | ₩53,807 | ₩53,874 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩54,114 | ₩54,181 | ₩53,941 | ₩54,008 | -0.20% | 8.5천 |
|---|
| 2026.08.26 | ₩54,314 | ₩54,314 | ₩54,114 | ₩54,168 | -0.27% | 5.4천 |
|---|
| 2026.08.25 | ₩54,221 | ₩54,261 | ₩54,061 | ₩54,204 | -0.03% | 3.6천 |
|---|
| 2026.08.24 | ₩54,181 | ₩54,240 | ₩54,181 | ₩54,240 | +0.11% | 2.2천 |
|---|
| 2026.08.21 | ₩54,048 | ₩54,194 | ₩54,048 | ₩54,160 | +0.21% | 2.2천 |
|---|
| 2026.08.20 | ₩53,941 | ₩54,114 | ₩53,730 | ₩53,730 | -0.39% | 1.7천 |
|---|
| 2026.08.19 | ₩54,448 | ₩54,448 | ₩54,128 | ₩54,130 | -0.58% | 1.5만 |
|---|
| 2026.08.18 | ₩54,301 | ₩54,341 | ₩54,269 | ₩54,269 | -0.06% | 1.4천 |
|---|
| 2026.08.17 | ₩54,781 | ₩54,781 | ₩54,549 | ₩54,549 | -0.42% | 6.5천 |
|---|
| 2026.08.14 | ₩54,835 | ₩54,835 | ₩54,675 | ₩54,724 | -0.20% | 3.4천 |
|---|
| 2026.08.13 | ₩55,195 | ₩55,328 | ₩55,035 | ₩55,102 | -0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩54,995 | ₩55,075 | ₩54,928 | ₩54,994 | -0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩55,114 | ₩55,114 | ₩54,868 | ₩54,875 | -0.43% | 7천 |
|---|
| 2026.08.10 | ₩54,946 | ₩55,008 | ₩54,808 | ₩54,831 | -0.21% | 2만 |
|---|
| 2026.08.07 | ₩54,808 | ₩54,848 | ₩54,788 | ₩54,843 | +0.06% | 6.5천 |
|---|
| 2026.08.06 | ₩54,595 | ₩54,648 | ₩54,595 | ₩54,613 | +0.03% | 4.3천 |
|---|
| 2026.08.05 | ₩54,888 | ₩54,888 | ₩54,435 | ₩54,435 | -0.83% | 4.2천 |
|---|
| 2026.08.04 | ₩54,261 | ₩54,537 | ₩54,261 | ₩54,435 | +0.32% | 3천 |
|---|
| 2026.08.03 | ₩53,367 | ₩53,558 | ₩53,280 | ₩53,558 | +0.36% | 6.7천 |
|---|
| 2026.07.31 | ₩53,127 | ₩53,207 | ₩52,927 | ₩53,200 | +0.14% | 3.2천 |
|---|
| 2026.07.30 | ₩52,874 | ₩53,110 | ₩52,673 | ₩53,110 | +0.45% | 2.6천 |
|---|
| 2026.07.29 | ₩52,794 | ₩52,794 | ₩52,146 | ₩52,146 | -1.23% | 3.5천 |
|---|
| 2026.07.28 | ₩52,874 | ₩53,054 | ₩52,820 | ₩52,991 | +0.22% | 1.8천 |
|---|
| 2026.07.27 | ₩52,914 | ₩52,914 | ₩52,540 | ₩52,753 | -0.30% | 1.2천 |
|---|
| 2026.07.24 | ₩52,527 | ₩52,727 | ₩52,493 | ₩52,493 | -0.06% | 900 |
|---|
| 2026.07.23 | ₩52,166 | ₩52,393 | ₩52,166 | ₩52,376 | +0.40% | 1.8천 |
|---|
| 2026.07.22 | ₩52,407 | ₩52,407 | ₩52,399 | ₩52,399 | -0.02% | 600 |
|---|
| 2026.07.21 | ₩52,220 | ₩52,447 | ₩52,220 | ₩52,336 | +0.22% | 1.3천 |
|---|
| 2026.07.20 | ₩52,487 | ₩52,487 | ₩52,061 | ₩52,061 | -0.81% | 5천 |
|---|
| 2026.07.17 | ₩52,420 | ₩52,700 | ₩52,348 | ₩52,348 | -0.14% | 2.1천 |
|---|
| 2026.07.16 | ₩52,967 | ₩52,967 | ₩52,767 | ₩52,894 | -0.14% | 1.9천 |
|---|
| 2026.07.15 | ₩52,874 | ₩52,874 | ₩52,567 | ₩52,736 | -0.26% | 3.6천 |
|---|
| 2026.07.14 | ₩52,860 | ₩52,860 | ₩52,700 | ₩52,701 | -0.30% | 2천 |
|---|
| 2026.07.13 | ₩52,687 | ₩52,687 | ₩52,460 | ₩52,519 | -0.32% | 3.8천 |
|---|
| 2026.07.10 | ₩52,753 | ₩52,851 | ₩52,473 | ₩52,851 | +0.18% | 3.3천 |
|---|
| 2026.07.09 | ₩52,860 | ₩52,860 | ₩52,700 | ₩52,711 | -0.28% | 6.9천 |
|---|
| 2026.07.08 | ₩52,140 | ₩52,380 | ₩52,040 | ₩52,244 | +0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩52,713 | ₩52,794 | ₩52,447 | ₩52,543 | -0.32% | 5.3천 |
|---|
| 2026.07.06 | ₩53,127 | ₩53,127 | ₩52,780 | ₩52,911 | -0.41% | 4.4천 |
|---|
| 2026.07.02 | ₩52,607 | ₩52,688 | ₩52,420 | ₩52,688 | +0.15% | 2.2천 |
|---|
| 2026.07.01 | ₩52,794 | ₩53,047 | ₩52,729 | ₩52,729 | -0.12% | 2.1천 |
|---|
| 2026.06.30 | ₩52,700 | ₩53,220 | ₩52,700 | ₩53,082 | +0.72% | 7.1만 |
|---|
| 2026.06.29 | ₩52,246 | ₩52,740 | ₩52,246 | ₩52,700 | +0.87% | 5천 |
|---|
| 2026.06.26 | ₩52,473 | ₩52,567 | ₩52,296 | ₩52,296 | -0.34% | 2.3천 |
|---|
| 2026.06.25 | ₩52,660 | ₩52,867 | ₩52,503 | ₩52,503 | -0.30% | 1.5천 |
|---|
| 2026.06.24 | ₩52,105 | ₩52,105 | ₩52,105 | ₩52,105 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩52,126 | ₩52,206 | ₩51,940 | ₩51,966 | -0.31% | 2.5천 |
|---|
| 2026.06.22 | ₩52,954 | ₩52,954 | ₩52,701 | ₩52,717 | -0.45% | 1천 |
|---|
| 2026.06.18 | ₩52,967 | ₩52,967 | ₩52,673 | ₩52,673 | -0.55% | 1.9천 |
|---|
| 2026.06.17 | ₩53,314 | ₩53,327 | ₩52,367 | ₩52,391 | -1.73% | 7천 |
|---|
| 2026.06.16 | ₩53,034 | ₩53,060 | ₩52,763 | ₩52,763 | -0.51% | 5.4천 |
|---|
| 2026.06.15 | ₩53,020 | ₩53,127 | ₩52,878 | ₩52,878 | -0.27% | 1.2천 |
|---|
| 2026.06.12 | ₩52,080 | ₩52,460 | ₩52,080 | ₩52,352 | +0.52% | 3.8천 |
|---|
| 2026.06.11 | ₩51,626 | ₩52,113 | ₩51,246 | ₩52,052 | +0.82% | 4.6천 |
|---|
| 2026.06.10 | ₩51,873 | ₩51,873 | ₩51,086 | ₩51,119 | -1.45% | 2.7천 |
|---|
| 2026.06.09 | ₩51,673 | ₩52,100 | ₩51,019 | ₩51,789 | +0.22% | 4.4천 |
|---|
| 2026.06.08 | ₩51,653 | ₩51,653 | ₩51,371 | ₩51,371 | -0.55% | 2.2천 |
|---|
| 2026.06.05 | ₩51,846 | ₩51,940 | ₩51,219 | ₩51,258 | -1.13% | 5.8천 |
|---|
| 2026.06.04 | ₩52,049 | ₩52,273 | ₩52,049 | ₩52,230 | +0.35% | 4.3천 |
|---|
| 2026.06.03 | ₩52,020 | ₩52,206 | ₩52,020 | ₩52,046 | +0.05% | 1.4천 |
|---|
| 2026.06.02 | ₩51,713 | ₩52,060 | ₩51,633 | ₩52,060 | +0.67% | 6.1천 |
|---|
| 2026.06.01 | ₩51,579 | ₩51,873 | ₩51,513 | ₩51,686 | +0.21% | 3.9천 |
|---|
| 2026.05.29 | ₩51,726 | ₩51,793 | ₩51,659 | ₩51,792 | +0.13% | 4.2천 |
|---|
| 2026.05.28 | ₩51,166 | ₩51,619 | ₩51,166 | ₩51,543 | +0.74% | 3.5천 |
|---|
| 2026.05.27 | ₩51,566 | ₩51,566 | ₩51,206 | ₩51,212 | -0.69% | 2.9천 |
|---|
| 2026.05.26 | ₩51,286 | ₩51,459 | ₩51,286 | ₩51,410 | +0.24% | 5천 |
|---|
| 2026.05.22 | ₩50,939 | ₩51,099 | ₩50,939 | ₩51,036 | +0.19% | 1.1만 |
|---|
| 2026.05.21 | ₩50,259 | ₩50,700 | ₩50,259 | ₩50,700 | +0.88% | 3.3천 |
|---|
| 2026.05.20 | ₩50,179 | ₩50,710 | ₩50,085 | ₩50,710 | +1.06% | 4.8천 |
|---|
| 2026.05.19 | ₩50,179 | ₩50,245 | ₩50,098 | ₩50,152 | -0.05% | 2.1천 |
|---|
| 2026.05.18 | ₩50,245 | ₩50,457 | ₩50,232 | ₩50,457 | +0.42% | 3.4천 |
|---|
| 2026.05.15 | ₩50,565 | ₩50,587 | ₩50,405 | ₩50,405 | -0.32% | 3.3천 |
|---|
| 2026.05.14 | ₩50,699 | ₩50,904 | ₩50,699 | ₩50,904 | +0.41% | 1.2천 |
|---|
| 2026.05.13 | ₩50,405 | ₩50,556 | ₩50,259 | ₩50,508 | +0.20% | 2.3천 |
|---|
| 2026.05.12 | ₩50,272 | ₩50,640 | ₩50,272 | ₩50,640 | +0.73% | 1.5천 |
|---|
| 2026.05.11 | ₩50,552 | ₩50,672 | ₩50,525 | ₩50,599 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩50,806 | ₩50,806 | ₩50,579 | ₩50,596 | -0.41% | 2.9천 |
|---|
| 2026.05.07 | ₩51,192 | ₩51,192 | ₩50,679 | ₩50,687 | -0.99% | 8.9천 |
|---|
| 2026.05.06 | ₩51,219 | ₩51,219 | ₩51,046 | ₩51,188 | -0.06% | 2.1천 |
|---|
| 2026.05.05 | ₩50,432 | ₩50,739 | ₩50,379 | ₩50,627 | +0.39% | 5.4천 |
|---|
| 2026.05.04 | ₩50,485 | ₩50,712 | ₩50,179 | ₩50,255 | -0.46% | 1.5만 |
|---|
| 2026.05.01 | ₩50,872 | ₩50,872 | ₩50,563 | ₩50,563 | -0.61% | 1.6만 |
|---|
| 2026.04.30 | ₩50,158 | ₩50,691 | ₩50,158 | ₩50,691 | +1.06% | 1.5만 |
|---|
| 2026.04.29 | ₩50,058 | ₩50,098 | ₩49,898 | ₩50,018 | -0.08% | 5.1천 |
|---|
| 2026.04.28 | ₩50,259 | ₩50,299 | ₩50,028 | ₩50,028 | -0.46% | 1.7천 |
|---|
| 2026.04.27 | ₩50,632 | ₩50,632 | ₩50,485 | ₩50,505 | -0.25% | 3.2천 |
|---|
| 2026.04.24 | ₩50,832 | ₩50,832 | ₩50,632 | ₩50,687 | -0.29% | 2.8천 |
|---|
| 2026.04.23 | ₩50,939 | ₩50,986 | ₩50,457 | ₩50,854 | -0.17% | 5.6천 |
|---|
| 2026.04.22 | ₩50,806 | ₩50,858 | ₩50,726 | ₩50,858 | +0.10% | 3.3천 |
|---|
| 2026.04.21 | ₩51,032 | ₩51,059 | ₩50,599 | ₩50,599 | -0.85% | 6.2천 |
|---|
| 2026.04.20 | ₩50,940 | ₩51,006 | ₩50,872 | ₩50,952 | +0.02% | 9천 |
|---|
| 2026.04.17 | ₩50,792 | ₩51,206 | ₩50,792 | ₩51,016 | +0.44% | 5.4천 |
|---|
| 2026.04.16 | ₩50,299 | ₩50,459 | ₩50,285 | ₩50,335 | +0.07% | 8.5천 |
|---|
| 2026.04.15 | ₩50,325 | ₩50,325 | ₩49,978 | ₩50,281 | -0.09% | 3천 |
|---|
| 2026.04.14 | ₩49,965 | ₩50,225 | ₩49,965 | ₩50,164 | +0.40% | 3천 |
|---|
| 2026.04.13 | ₩49,178 | ₩49,968 | ₩49,178 | ₩49,968 | +1.61% | 4.5천 |
|---|
| 2026.04.10 | ₩49,658 | ₩49,658 | ₩49,377 | ₩49,377 | -0.57% | 2.7천 |
|---|
| 2026.04.09 | ₩49,311 | ₩49,725 | ₩49,298 | ₩49,621 | +0.63% | 2.1천 |
|---|
| 2026.04.08 | ₩48,924 | ₩49,405 | ₩48,924 | ₩49,389 | +0.95% | 4.7천 |
|---|
| 2026.04.07 | ₩47,790 | ₩47,948 | ₩47,574 | ₩47,948 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩47,697 | ₩47,862 | ₩47,697 | ₩47,862 | +0.35% | 1.3만 |
|---|
| 2026.04.02 | ₩47,177 | ₩47,804 | ₩47,123 | ₩47,696 | +1.10% | 8.7천 |
|---|
| 2026.04.01 | ₩47,670 | ₩47,937 | ₩47,570 | ₩47,682 | +0.03% | 6.8천 |
|---|
| 2026.03.31 | ₩46,903 | ₩47,389 | ₩46,563 | ₩47,358 | +0.97% | 8천 |
|---|
| 2026.03.30 | ₩46,336 | ₩46,523 | ₩46,109 | ₩46,243 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩46,963 | ₩46,963 | ₩46,425 | ₩46,425 | -1.14% | 2.6만 |
|---|
| 2026.03.26 | ₩47,724 | ₩47,724 | ₩47,166 | ₩47,166 | -1.17% | 7.5천 |
|---|
| 2026.03.25 | ₩47,777 | ₩47,816 | ₩47,724 | ₩47,773 | -0.01% | 8.9천 |
|---|
| 2026.03.24 | ₩47,363 | ₩47,817 | ₩47,363 | ₩47,602 | +0.50% | 1.5천 |
|---|
| 2026.03.23 | ₩47,844 | ₩48,151 | ₩47,652 | ₩47,652 | -0.40% | 3.8천 |
|---|
| 2026.03.20 | ₩47,377 | ₩47,430 | ₩47,097 | ₩47,186 | -0.40% | 2.7천 |
|---|
| 2026.03.19 | ₩47,363 | ₩47,724 | ₩47,310 | ₩47,678 | +0.66% | 3.6천 |
|---|
| 2026.03.18 | ₩48,244 | ₩48,244 | ₩47,644 | ₩47,644 | -1.24% | 2.9천 |
|---|
| 2026.03.17 | ₩48,898 | ₩48,898 | ₩48,384 | ₩48,384 | -1.05% | 1.2천 |
|---|
| 2026.03.16 | ₩48,497 | ₩48,524 | ₩48,364 | ₩48,463 | -0.07% | 4.1천 |
|---|
| 2026.03.13 | ₩48,684 | ₩48,684 | ₩48,024 | ₩48,024 | -1.36% | 3.3천 |
|---|
| 2026.03.12 | ₩48,551 | ₩48,551 | ₩48,101 | ₩48,101 | -0.93% | 3.1천 |
|---|
| 2026.03.11 | ₩49,111 | ₩49,125 | ₩48,898 | ₩48,964 | -0.30% | 2.4천 |
|---|
| 2026.03.10 | ₩49,325 | ₩49,658 | ₩49,141 | ₩49,141 | -0.37% | 3.7천 |
|---|
| 2026.03.09 | ₩48,431 | ₩49,419 | ₩48,431 | ₩49,419 | +2.04% | 7.1천 |
|---|
| 2026.03.06 | ₩49,125 | ₩49,231 | ₩48,898 | ₩49,079 | -0.09% | 9.1천 |
|---|
| 2026.03.05 | ₩50,098 | ₩50,098 | ₩49,458 | ₩49,634 | -0.93% | 1.5만 |
|---|
| 2026.03.04 | ₩50,245 | ₩50,285 | ₩50,223 | ₩50,223 | -0.05% | 4.6천 |
|---|
| 2026.03.03 | ₩50,032 | ₩50,125 | ₩49,411 | ₩49,990 | -0.08% | 4.8천 |
|---|
| 2026.03.02 | ₩50,272 | ₩50,605 | ₩50,272 | ₩50,583 | +0.62% | 3.8천 |
|---|
| 2026.02.27 | ₩50,312 | ₩50,647 | ₩50,245 | ₩50,647 | +0.67% | 3.1천 |
|---|
| 2026.02.26 | ₩50,677 | ₩50,677 | ₩50,219 | ₩50,628 | -0.10% | 8천 |
|---|
| 2026.02.25 | ₩50,659 | ₩50,679 | ₩50,552 | ₩50,673 | +0.03% | 4.5천 |
|---|
| 2026.02.24 | ₩50,125 | ₩50,485 | ₩50,125 | ₩50,436 | +0.62% | 6.7천 |
|---|
| 2026.02.23 | ₩50,659 | ₩50,726 | ₩50,130 | ₩50,130 | -1.04% | 2.6천 |
|---|
| 2026.02.20 | ₩50,665 | ₩50,728 | ₩50,472 | ₩50,702 | +0.07% | 9.5천 |
|---|
| 2026.02.19 | ₩50,492 | ₩50,519 | ₩50,325 | ₩50,519 | +0.05% | 8.9천 |
|---|
| 2026.02.18 | ₩50,816 | ₩50,832 | ₩50,592 | ₩50,708 | -0.21% | 5.4천 |
|---|
| 2026.02.17 | ₩50,539 | ₩50,565 | ₩50,299 | ₩50,493 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩50,379 | ₩50,766 | ₩50,379 | ₩50,465 | +0.17% | 6천 |
|---|
| 2026.02.12 | ₩50,819 | ₩50,819 | ₩50,181 | ₩50,181 | -1.25% | 2.4천 |
|---|
| 2026.02.11 | ₩50,806 | ₩50,806 | ₩50,432 | ₩50,616 | -0.37% | 1.5천 |
|---|
| 2026.02.10 | ₩50,886 | ₩50,918 | ₩50,623 | ₩50,623 | -0.52% | 7천 |
|---|
| 2026.02.09 | ₩50,686 | ₩50,899 | ₩50,652 | ₩50,795 | +0.22% | 9.2천 |
|---|
| 2026.02.06 | ₩50,499 | ₩50,738 | ₩50,499 | ₩50,738 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩49,698 | ₩49,738 | ₩49,498 | ₩49,558 | -0.28% | 6.9천 |
|---|
| 2026.02.04 | ₩50,312 | ₩50,312 | ₩50,058 | ₩50,201 | -0.22% | 2천 |
|---|
| 2026.02.03 | ₩50,659 | ₩50,659 | ₩49,885 | ₩50,066 | -1.17% | 5천 |
|---|
| 2026.02.02 | ₩50,192 | ₩50,548 | ₩50,192 | ₩50,527 | +0.67% | 7.5천 |
|---|
| 2026.01.30 | ₩50,339 | ₩52,033 | ₩49,912 | ₩50,097 | -0.48% | 3.3천 |
|---|
| 2026.01.29 | ₩50,032 | ₩50,389 | ₩49,926 | ₩50,389 | +0.71% | 4.4천 |
|---|
| 2026.01.28 | ₩50,432 | ₩50,432 | ₩50,245 | ₩50,371 | -0.12% | 2.6천 |
|---|
| 2026.01.27 | ₩50,699 | ₩50,699 | ₩50,445 | ₩50,523 | -0.35% | 3.5천 |
|---|
| 2026.01.26 | ₩50,432 | ₩50,712 | ₩50,432 | ₩50,605 | +0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩50,285 | ₩50,459 | ₩50,045 | ₩50,353 | +0.14% | 7.9천 |
|---|
| 2026.01.22 | ₩50,979 | ₩50,979 | ₩50,625 | ₩50,625 | -0.69% | 3.8천 |
|---|
| 2026.01.21 | ₩50,245 | ₩50,739 | ₩50,221 | ₩50,577 | +0.66% | 1.7만 |
|---|
| 2026.01.20 | ₩50,966 | ₩50,966 | ₩50,072 | ₩50,312 | -1.28% | 1.7만 |
|---|
| 2026.01.16 | ₩50,939 | ₩51,079 | ₩50,939 | ₩51,019 | +0.16% | 3.2천 |
|---|
| 2026.01.15 | ₩50,899 | ₩51,006 | ₩50,852 | ₩50,852 | -0.09% | 3.6천 |
|---|
| 2026.01.14 | ₩50,579 | ₩50,617 | ₩50,332 | ₩50,617 | +0.08% | 4.3천 |
|---|
| 2026.01.13 | ₩50,739 | ₩50,766 | ₩50,686 | ₩50,722 | -0.03% | 2.1천 |
|---|
| 2026.01.12 | ₩50,872 | ₩51,104 | ₩50,872 | ₩51,104 | +0.46% | 4.1천 |
|---|
| 2026.01.09 | ₩50,659 | ₩51,019 | ₩50,659 | ₩50,963 | +0.60% | 9.2천 |
|---|
| 2026.01.08 | ₩50,613 | ₩50,659 | ₩50,472 | ₩50,513 | -0.20% | 6.3천 |
|---|
| 2026.01.07 | ₩50,859 | ₩50,859 | ₩50,372 | ₩50,403 | -0.90% | 6.9천 |
|---|
| 2026.01.06 | ₩50,165 | ₩50,872 | ₩50,144 | ₩50,820 | +1.31% | 4.1천 |
|---|
| 2026.01.05 | ₩50,052 | ₩50,239 | ₩50,040 | ₩50,120 | +0.14% | 6천 |
|---|
| 2026.01.02 | ₩49,525 | ₩49,725 | ₩49,410 | ₩49,637 | +0.23% | 22.2만 |
|---|
| 2025.12.31 | ₩49,672 | ₩49,685 | ₩49,439 | ₩49,439 | -0.47% | 3.7천 |
|---|
| 2025.12.30 | ₩49,845 | ₩49,858 | ₩49,802 | ₩49,802 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩50,058 | ₩50,058 | ₩49,805 | ₩49,874 | -0.37% | 2.7천 |
|---|
| 2025.12.26 | ₩49,965 | ₩50,054 | ₩49,965 | ₩50,054 | +0.18% | 600 |
|---|
| 2025.12.24 | ₩50,048 | ₩50,048 | ₩50,048 | ₩50,048 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩49,685 | ₩49,792 | ₩49,685 | ₩49,781 | +0.19% | 4.6천 |
|---|
| 2025.12.22 | ₩49,445 | ₩49,700 | ₩49,445 | ₩49,700 | +0.52% | 2천 |
|---|
| 2025.12.19 | ₩49,259 | ₩49,365 | ₩49,259 | ₩49,365 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩49,138 | ₩49,165 | ₩49,003 | ₩49,003 | -0.27% | 1.7천 |
|---|
| 2025.12.17 | ₩49,165 | ₩49,165 | ₩48,778 | ₩48,808 | -0.72% | 5천 |
|---|
| 2025.12.16 | ₩49,365 | ₩49,365 | ₩49,068 | ₩49,282 | -0.17% | 1.9천 |
|---|
| 2025.12.15 | ₩49,602 | ₩49,602 | ₩49,471 | ₩49,550 | -0.10% | 1.6천 |
|---|
| 2025.12.12 | ₩49,458 | ₩49,645 | ₩49,458 | ₩49,519 | +0.12% | 6.1천 |
|---|
| 2025.12.11 | ₩49,734 | ₩50,072 | ₩49,734 | ₩50,024 | +0.58% | 5천 |
|---|
| 2025.12.10 | ₩49,258 | ₩49,768 | ₩49,258 | ₩49,768 | +1.03% | 2.4천 |
|---|
| 2025.12.09 | ₩49,525 | ₩49,565 | ₩49,206 | ₩49,206 | -0.64% | 2.8천 |
|---|
| 2025.12.08 | ₩49,685 | ₩49,685 | ₩49,370 | ₩49,370 | -0.63% | 3천 |
|---|
| 2025.12.05 | ₩49,555 | ₩49,658 | ₩49,555 | ₩49,589 | +0.07% | 1.3천 |
|---|
| 2025.12.04 | ₩49,645 | ₩49,645 | ₩49,445 | ₩49,490 | -0.31% | 3.2천 |
|---|
| 2025.12.03 | ₩49,151 | ₩49,617 | ₩49,151 | ₩49,617 | +0.95% | 1.5천 |
|---|
| 2025.12.02 | ₩49,298 | ₩49,298 | ₩49,125 | ₩49,193 | -0.21% | 6.1천 |
|---|
| 2025.12.01 | ₩49,418 | ₩49,485 | ₩49,031 | ₩49,031 | -0.78% | 4.8천 |
|---|
| 2025.11.28 | ₩49,698 | ₩49,725 | ₩49,698 | ₩49,725 | +0.05% | 600 |
|---|
| 2025.11.26 | ₩49,245 | ₩49,698 | ₩49,245 | ₩49,566 | +0.65% | 1.7천 |
|---|
| 2025.11.25 | ₩48,591 | ₩49,177 | ₩48,431 | ₩49,177 | +1.21% | 2.1천 |
|---|
| 2025.11.24 | ₩48,297 | ₩48,543 | ₩48,271 | ₩48,416 | +0.25% | 2.1천 |
|---|
| 2025.11.21 | ₩47,697 | ₩48,324 | ₩47,697 | ₩48,091 | +0.83% | 3.5천 |
|---|
| 2025.11.20 | ₩48,591 | ₩48,818 | ₩47,604 | ₩47,604 | -2.03% | 3.3천 |
|---|
| 2025.11.19 | ₩48,004 | ₩48,221 | ₩47,977 | ₩48,221 | +0.45% | 4.3천 |
|---|
| 2025.11.18 | ₩47,964 | ₩48,133 | ₩47,750 | ₩48,000 | +0.08% | 4.6천 |
|---|
| 2025.11.17 | ₩48,537 | ₩48,671 | ₩48,149 | ₩48,149 | -0.80% | 2.1만 |
|---|
| 2025.11.14 | ₩48,524 | ₩48,871 | ₩48,431 | ₩48,616 | +0.19% | 3.7천 |
|---|
| 2025.11.13 | ₩49,191 | ₩49,191 | ₩48,831 | ₩48,871 | -0.65% | 6천 |
|---|
| 2025.11.12 | ₩49,405 | ₩49,597 | ₩49,405 | ₩49,542 | +0.28% | 6천 |
|---|
| 2025.11.11 | ₩48,938 | ₩49,258 | ₩48,938 | ₩49,218 | +0.57% | 1.1천 |
|---|
| 2025.11.10 | ₩48,919 | ₩48,952 | ₩48,919 | ₩48,952 | +0.07% | 700 |
|---|
| 2025.11.07 | ₩48,129 | ₩48,557 | ₩48,124 | ₩48,557 | +0.89% | 3.3천 |
|---|
| 2025.11.06 | ₩48,444 | ₩48,684 | ₩48,444 | ₩48,551 | +0.22% | 5.7천 |
|---|
| 2025.11.05 | ₩48,604 | ₩48,951 | ₩48,604 | ₩48,835 | +0.47% | 2.9천 |
|---|
| 2025.11.04 | ₩48,419 | ₩48,698 | ₩48,419 | ₩48,523 | +0.21% | 5천 |
|---|
| 2025.11.03 | ₩48,871 | ₩48,871 | ₩48,444 | ₩48,700 | -0.35% | 2.2천 |
|---|
| 2025.10.31 | ₩48,978 | ₩48,978 | ₩48,831 | ₩48,956 | -0.04% | 5천 |
|---|
| 2025.10.30 | ₩49,084 | ₩49,398 | ₩49,034 | ₩49,034 | -0.10% | 4천 |
|---|
| 2025.10.29 | ₩49,378 | ₩49,475 | ₩49,018 | ₩49,121 | -0.52% | 1.3천 |
|---|
| 2025.10.28 | ₩49,725 | ₩49,725 | ₩49,527 | ₩49,527 | -0.40% | 1.9천 |
|---|
| 2025.10.27 | ₩49,498 | ₩49,685 | ₩49,498 | ₩49,685 | +0.38% | 2.6천 |
|---|
| 2025.10.24 | ₩49,418 | ₩49,511 | ₩49,397 | ₩49,397 | -0.04% | 4.8천 |
|---|
| 2025.10.23 | ₩48,924 | ₩49,187 | ₩48,924 | ₩49,103 | +0.37% | 8.7천 |
|---|
| 2025.10.22 | ₩49,031 | ₩49,031 | ₩48,711 | ₩48,831 | -0.41% | 8.5천 |
|---|
| 2025.10.21 | ₩49,084 | ₩49,271 | ₩49,058 | ₩49,058 | -0.05% | 3.4만 |
|---|
| 2025.10.20 | ₩48,938 | ₩49,084 | ₩48,804 | ₩48,804 | -0.27% | 3.4천 |
|---|
| 2025.10.17 | ₩48,551 | ₩48,631 | ₩48,417 | ₩48,631 | +0.16% | 3.4천 |
|---|
| 2025.10.16 | ₩49,191 | ₩49,205 | ₩48,598 | ₩48,791 | -0.81% | 3.7천 |
|---|
| 2025.10.15 | ₩49,378 | ₩49,485 | ₩49,031 | ₩49,062 | -0.64% | 2.5천 |
|---|
| 2025.10.14 | ₩48,404 | ₩49,098 | ₩48,404 | ₩48,870 | +0.96% | 9.9천 |
|---|
| 2025.10.13 | ₩48,551 | ₩48,791 | ₩48,551 | ₩48,779 | +0.47% | 1.7천 |
|---|
| 2025.10.10 | ₩49,231 | ₩49,231 | ₩48,073 | ₩48,073 | -2.35% | 2.2천 |
|---|