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 | ₩52,649 | ₩52,826 | ₩52,649 | ₩52,770 | +0.23% | 1.5천 |
| 2026.10.08 | ₩52,197 | ₩52,368 | ₩52,197 | ₩52,368 | +0.33% | 6.1천 |
| 2026.10.07 | ₩52,344 | ₩52,585 | ₩52,344 | ₩52,515 | +0.33% | 5.6천 |
| 2026.10.06 | ₩52,812 | ₩52,890 | ₩52,719 | ₩52,764 | -0.09% | 3천 |
| 2026.10.05 | ₩52,277 | ₩52,598 | ₩52,157 | ₩52,494 | +0.41% | 1.6천 |
| 2026.10.02 | ₩52,170 | ₩52,183 | ₩52,103 | ₩52,170 | 0.00% | 3.9천 |
| 2026.10.01 | ₩51,661 | ₩51,916 | ₩51,648 | ₩51,810 | +0.29% | 6.2천 |
| 2026.09.30 | ₩52,023 | ₩52,036 | ₩51,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,692 |
| -0.64% |
| 6.7천 |
| 2026.09.29 | ₩52,090 | ₩52,098 | ₩51,862 | ₩52,034 | -0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩51,902 | ₩51,916 | ₩51,702 | ₩51,889 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩51,889 | ₩52,253 | ₩51,889 | ₩52,253 | +0.70% | 1.3만 |
|---|
| 2026.09.24 | ₩51,769 | ₩51,862 | ₩51,608 | ₩51,862 | +0.18% | 5.2천 |
|---|
| 2026.09.23 | ₩52,304 | ₩52,304 | ₩51,989 | ₩52,020 | -0.54% | 6.7천 |
|---|
| 2026.09.22 | ₩52,371 | ₩52,371 | ₩52,023 | ₩52,282 | -0.17% | 2.8천 |
|---|
| 2026.09.21 | ₩51,929 | ₩52,438 | ₩51,929 | ₩52,438 | +0.98% | 2.6만 |
|---|
| 2026.09.18 | ₩51,728 | ₩51,809 | ₩51,541 | ₩51,809 | +0.16% | 1만 |
|---|
| 2026.09.17 | ₩51,581 | ₩51,608 | ₩51,380 | ₩51,561 | -0.04% | 3.5천 |
|---|
| 2026.09.16 | ₩51,835 | ₩51,835 | ₩51,099 | ₩51,287 | -1.06% | 1.9천 |
|---|
| 2026.09.15 | ₩51,996 | ₩51,996 | ₩51,595 | ₩51,639 | -0.69% | 3천 |
|---|
| 2026.09.14 | ₩52,099 | ₩52,177 | ₩52,009 | ₩52,040 | -0.11% | 2.2천 |
|---|
| 2026.09.11 | ₩52,652 | ₩52,652 | ₩52,411 | ₩52,478 | -0.33% | 7.8천 |
|---|
| 2026.09.10 | ₩52,277 | ₩52,384 | ₩52,075 | ₩52,075 | -0.39% | 3.9천 |
|---|
| 2026.09.09 | ₩52,732 | ₩52,732 | ₩52,598 | ₩52,612 | -0.23% | 4.8천 |
|---|
| 2026.09.08 | ₩53,415 | ₩53,415 | ₩52,964 | ₩52,964 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩53,602 | ₩53,602 | ₩53,412 | ₩53,458 | -0.27% | 9천 |
|---|
| 2026.09.03 | ₩53,073 | ₩53,529 | ₩53,073 | ₩53,529 | +0.86% | 8.2천 |
|---|
| 2026.09.02 | ₩53,160 | ₩53,308 | ₩53,094 | ₩53,102 | -0.11% | 1만 |
|---|
| 2026.09.01 | ₩53,334 | ₩53,334 | ₩53,083 | ₩53,083 | -0.47% | 2.1천 |
|---|
| 2026.08.31 | ₩53,689 | ₩53,796 | ₩53,682 | ₩53,707 | +0.03% | 6.9천 |
|---|
| 2026.08.28 | ₩54,010 | ₩54,071 | ₩53,977 | ₩54,044 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩54,285 | ₩54,352 | ₩54,111 | ₩54,178 | -0.20% | 8.5천 |
|---|
| 2026.08.26 | ₩54,485 | ₩54,485 | ₩54,285 | ₩54,338 | -0.27% | 5.4천 |
|---|
| 2026.08.25 | ₩54,392 | ₩54,432 | ₩54,231 | ₩54,374 | -0.03% | 3.6천 |
|---|
| 2026.08.24 | ₩54,352 | ₩54,410 | ₩54,352 | ₩54,410 | +0.11% | 2.2천 |
|---|
| 2026.08.21 | ₩54,218 | ₩54,365 | ₩54,218 | ₩54,330 | +0.21% | 2.2천 |
|---|
| 2026.08.20 | ₩54,111 | ₩54,285 | ₩53,899 | ₩53,899 | -0.39% | 1.7천 |
|---|
| 2026.08.19 | ₩54,619 | ₩54,619 | ₩54,298 | ₩54,301 | -0.58% | 1.5만 |
|---|
| 2026.08.18 | ₩54,472 | ₩54,512 | ₩54,440 | ₩54,440 | -0.06% | 1.4천 |
|---|
| 2026.08.17 | ₩54,954 | ₩54,954 | ₩54,721 | ₩54,721 | -0.42% | 6.5천 |
|---|
| 2026.08.14 | ₩55,007 | ₩55,007 | ₩54,847 | ₩54,896 | -0.20% | 3.4천 |
|---|
| 2026.08.13 | ₩55,369 | ₩55,503 | ₩55,208 | ₩55,275 | -0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩55,168 | ₩55,248 | ₩55,101 | ₩55,167 | -0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩55,287 | ₩55,287 | ₩55,041 | ₩55,048 | -0.43% | 7천 |
|---|
| 2026.08.10 | ₩55,119 | ₩55,181 | ₩54,981 | ₩55,003 | -0.21% | 2만 |
|---|
| 2026.08.07 | ₩54,981 | ₩55,021 | ₩54,961 | ₩55,015 | +0.06% | 6.5천 |
|---|
| 2026.08.06 | ₩54,767 | ₩54,820 | ₩54,767 | ₩54,785 | +0.03% | 4.3천 |
|---|
| 2026.08.05 | ₩55,061 | ₩55,061 | ₩54,606 | ₩54,606 | -0.83% | 4.2천 |
|---|
| 2026.08.04 | ₩54,432 | ₩54,709 | ₩54,432 | ₩54,606 | +0.32% | 3천 |
|---|
| 2026.08.03 | ₩53,535 | ₩53,727 | ₩53,448 | ₩53,727 | +0.36% | 6.7천 |
|---|
| 2026.07.31 | ₩53,294 | ₩53,375 | ₩53,094 | ₩53,368 | +0.14% | 3.2천 |
|---|
| 2026.07.30 | ₩53,040 | ₩53,277 | ₩52,839 | ₩53,277 | +0.45% | 2.6천 |
|---|
| 2026.07.29 | ₩52,960 | ₩52,960 | ₩52,311 | ₩52,311 | -1.23% | 3.5천 |
|---|
| 2026.07.28 | ₩53,040 | ₩53,221 | ₩52,986 | ₩53,158 | +0.22% | 1.8천 |
|---|
| 2026.07.27 | ₩53,080 | ₩53,080 | ₩52,705 | ₩52,920 | -0.30% | 1.2천 |
|---|
| 2026.07.24 | ₩52,692 | ₩52,893 | ₩52,659 | ₩52,659 | -0.06% | 900 |
|---|
| 2026.07.23 | ₩52,331 | ₩52,558 | ₩52,331 | ₩52,541 | +0.40% | 1.8천 |
|---|
| 2026.07.22 | ₩52,572 | ₩52,572 | ₩52,564 | ₩52,564 | -0.02% | 600 |
|---|
| 2026.07.21 | ₩52,384 | ₩52,612 | ₩52,384 | ₩52,501 | +0.22% | 1.3천 |
|---|
| 2026.07.20 | ₩52,652 | ₩52,652 | ₩52,225 | ₩52,225 | -0.81% | 5천 |
|---|
| 2026.07.17 | ₩52,585 | ₩52,866 | ₩52,513 | ₩52,513 | -0.14% | 2.1천 |
|---|
| 2026.07.16 | ₩53,134 | ₩53,134 | ₩52,933 | ₩53,060 | -0.14% | 1.9천 |
|---|
| 2026.07.15 | ₩53,040 | ₩53,040 | ₩52,732 | ₩52,902 | -0.26% | 3.6천 |
|---|
| 2026.07.14 | ₩53,027 | ₩53,027 | ₩52,866 | ₩52,867 | -0.30% | 2천 |
|---|
| 2026.07.13 | ₩52,853 | ₩52,853 | ₩52,625 | ₩52,684 | -0.32% | 3.8천 |
|---|
| 2026.07.10 | ₩52,920 | ₩53,017 | ₩52,638 | ₩53,017 | +0.18% | 3.3천 |
|---|
| 2026.07.09 | ₩53,027 | ₩53,027 | ₩52,866 | ₩52,877 | -0.28% | 6.9천 |
|---|
| 2026.07.08 | ₩52,304 | ₩52,545 | ₩52,204 | ₩52,408 | +0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩52,879 | ₩52,960 | ₩52,612 | ₩52,708 | -0.32% | 5.3천 |
|---|
| 2026.07.06 | ₩53,294 | ₩53,294 | ₩52,946 | ₩53,077 | -0.41% | 4.4천 |
|---|
| 2026.07.02 | ₩52,772 | ₩52,854 | ₩52,585 | ₩52,854 | +0.15% | 2.2천 |
|---|
| 2026.07.01 | ₩52,960 | ₩53,214 | ₩52,895 | ₩52,895 | -0.12% | 2.1천 |
|---|
| 2026.06.30 | ₩52,866 | ₩53,388 | ₩52,866 | ₩53,249 | +0.72% | 7.1만 |
|---|
| 2026.06.29 | ₩52,411 | ₩52,906 | ₩52,411 | ₩52,866 | +0.87% | 5천 |
|---|
| 2026.06.26 | ₩52,638 | ₩52,732 | ₩52,460 | ₩52,460 | -0.34% | 2.3천 |
|---|
| 2026.06.25 | ₩52,826 | ₩53,033 | ₩52,668 | ₩52,668 | -0.30% | 1.5천 |
|---|
| 2026.06.24 | ₩52,269 | ₩52,269 | ₩52,269 | ₩52,269 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩52,291 | ₩52,371 | ₩52,103 | ₩52,130 | -0.31% | 2.5천 |
|---|
| 2026.06.22 | ₩53,120 | ₩53,120 | ₩52,867 | ₩52,883 | -0.45% | 1천 |
|---|
| 2026.06.18 | ₩53,134 | ₩53,134 | ₩52,839 | ₩52,839 | -0.55% | 1.9천 |
|---|
| 2026.06.17 | ₩53,482 | ₩53,495 | ₩52,531 | ₩52,556 | -1.73% | 7천 |
|---|
| 2026.06.16 | ₩53,201 | ₩53,227 | ₩52,929 | ₩52,929 | -0.51% | 5.4천 |
|---|
| 2026.06.15 | ₩53,187 | ₩53,294 | ₩53,044 | ₩53,044 | -0.27% | 1.2천 |
|---|
| 2026.06.12 | ₩52,244 | ₩52,625 | ₩52,244 | ₩52,517 | +0.52% | 3.8천 |
|---|
| 2026.06.11 | ₩51,789 | ₩52,277 | ₩51,407 | ₩52,216 | +0.82% | 4.6천 |
|---|
| 2026.06.10 | ₩52,036 | ₩52,036 | ₩51,247 | ₩51,280 | -1.45% | 2.7천 |
|---|
| 2026.06.09 | ₩51,835 | ₩52,264 | ₩51,180 | ₩51,952 | +0.22% | 4.4천 |
|---|
| 2026.06.08 | ₩51,815 | ₩51,815 | ₩51,533 | ₩51,533 | -0.55% | 2.2천 |
|---|
| 2026.06.05 | ₩52,009 | ₩52,103 | ₩51,380 | ₩51,419 | -1.13% | 5.8천 |
|---|
| 2026.06.04 | ₩52,213 | ₩52,438 | ₩52,213 | ₩52,395 | +0.35% | 4.3천 |
|---|
| 2026.06.03 | ₩52,183 | ₩52,371 | ₩52,183 | ₩52,210 | +0.05% | 1.4천 |
|---|
| 2026.06.02 | ₩51,876 | ₩52,224 | ₩51,795 | ₩52,224 | +0.67% | 6.1천 |
|---|
| 2026.06.01 | ₩51,742 | ₩52,036 | ₩51,675 | ₩51,849 | +0.21% | 3.9천 |
|---|
| 2026.05.29 | ₩51,889 | ₩51,956 | ₩51,822 | ₩51,955 | +0.13% | 4.2천 |
|---|
| 2026.05.28 | ₩51,327 | ₩51,782 | ₩51,327 | ₩51,706 | +0.74% | 3.5천 |
|---|
| 2026.05.27 | ₩51,728 | ₩51,728 | ₩51,367 | ₩51,374 | -0.69% | 2.9천 |
|---|
| 2026.05.26 | ₩51,447 | ₩51,621 | ₩51,447 | ₩51,572 | +0.24% | 5천 |
|---|
| 2026.05.22 | ₩51,099 | ₩51,260 | ₩51,099 | ₩51,197 | +0.19% | 1.1만 |
|---|
| 2026.05.21 | ₩50,417 | ₩50,860 | ₩50,417 | ₩50,860 | +0.88% | 3.3천 |
|---|
| 2026.05.20 | ₩50,336 | ₩50,869 | ₩50,243 | ₩50,869 | +1.06% | 4.8천 |
|---|
| 2026.05.19 | ₩50,336 | ₩50,403 | ₩50,256 | ₩50,310 | -0.05% | 2.1천 |
|---|
| 2026.05.18 | ₩50,403 | ₩50,616 | ₩50,390 | ₩50,616 | +0.42% | 3.4천 |
|---|
| 2026.05.15 | ₩50,725 | ₩50,746 | ₩50,564 | ₩50,564 | -0.32% | 3.3천 |
|---|
| 2026.05.14 | ₩50,858 | ₩51,065 | ₩50,858 | ₩51,065 | +0.41% | 1.2천 |
|---|
| 2026.05.13 | ₩50,564 | ₩50,715 | ₩50,417 | ₩50,667 | +0.20% | 2.3천 |
|---|
| 2026.05.12 | ₩50,430 | ₩50,800 | ₩50,430 | ₩50,800 | +0.73% | 1.5천 |
|---|
| 2026.05.11 | ₩50,711 | ₩50,832 | ₩50,684 | ₩50,758 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩50,966 | ₩50,966 | ₩50,738 | ₩50,755 | -0.41% | 2.9천 |
|---|
| 2026.05.07 | ₩51,354 | ₩51,354 | ₩50,838 | ₩50,846 | -0.99% | 8.9천 |
|---|
| 2026.05.06 | ₩51,380 | ₩51,380 | ₩51,206 | ₩51,350 | -0.06% | 2.1천 |
|---|
| 2026.05.05 | ₩50,591 | ₩50,899 | ₩50,537 | ₩50,786 | +0.39% | 5.4천 |
|---|
| 2026.05.04 | ₩50,644 | ₩50,872 | ₩50,336 | ₩50,413 | -0.46% | 1.5만 |
|---|
| 2026.05.01 | ₩51,032 | ₩51,032 | ₩50,722 | ₩50,722 | -0.61% | 1.6만 |
|---|
| 2026.04.30 | ₩50,316 | ₩50,850 | ₩50,316 | ₩50,850 | +1.06% | 1.5만 |
|---|
| 2026.04.29 | ₩50,216 | ₩50,256 | ₩50,055 | ₩50,176 | -0.08% | 5.1천 |
|---|
| 2026.04.28 | ₩50,417 | ₩50,457 | ₩50,185 | ₩50,185 | -0.46% | 1.7천 |
|---|
| 2026.04.27 | ₩50,792 | ₩50,792 | ₩50,644 | ₩50,664 | -0.25% | 3.2천 |
|---|
| 2026.04.24 | ₩50,992 | ₩50,992 | ₩50,792 | ₩50,846 | -0.29% | 2.8천 |
|---|
| 2026.04.23 | ₩51,099 | ₩51,146 | ₩50,616 | ₩51,014 | -0.17% | 5.6천 |
|---|
| 2026.04.22 | ₩50,966 | ₩51,018 | ₩50,885 | ₩51,018 | +0.10% | 3.3천 |
|---|
| 2026.04.21 | ₩51,193 | ₩51,220 | ₩50,758 | ₩50,758 | -0.85% | 6.2천 |
|---|
| 2026.04.20 | ₩51,101 | ₩51,166 | ₩51,032 | ₩51,113 | +0.02% | 9천 |
|---|
| 2026.04.17 | ₩50,952 | ₩51,367 | ₩50,952 | ₩51,177 | +0.44% | 5.4천 |
|---|
| 2026.04.16 | ₩50,457 | ₩50,618 | ₩50,444 | ₩50,493 | +0.07% | 8.5천 |
|---|
| 2026.04.15 | ₩50,484 | ₩50,484 | ₩50,136 | ₩50,440 | -0.09% | 3천 |
|---|
| 2026.04.14 | ₩50,122 | ₩50,383 | ₩50,122 | ₩50,322 | +0.40% | 3천 |
|---|
| 2026.04.13 | ₩49,333 | ₩50,125 | ₩49,333 | ₩50,125 | +1.61% | 4.5천 |
|---|
| 2026.04.10 | ₩49,815 | ₩49,815 | ₩49,532 | ₩49,532 | -0.57% | 2.7천 |
|---|
| 2026.04.09 | ₩49,467 | ₩49,881 | ₩49,453 | ₩49,777 | +0.63% | 2.1천 |
|---|
| 2026.04.08 | ₩49,078 | ₩49,560 | ₩49,078 | ₩49,544 | +0.95% | 4.7천 |
|---|
| 2026.04.07 | ₩47,941 | ₩48,099 | ₩47,724 | ₩48,099 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩47,847 | ₩48,013 | ₩47,847 | ₩48,013 | +0.35% | 1.3만 |
|---|
| 2026.04.02 | ₩47,325 | ₩47,954 | ₩47,272 | ₩47,846 | +1.10% | 8.7천 |
|---|
| 2026.04.01 | ₩47,820 | ₩48,088 | ₩47,720 | ₩47,832 | +0.03% | 6.8천 |
|---|
| 2026.03.31 | ₩47,051 | ₩47,538 | ₩46,709 | ₩47,507 | +0.97% | 8천 |
|---|
| 2026.03.30 | ₩46,482 | ₩46,669 | ₩46,254 | ₩46,388 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩47,111 | ₩47,111 | ₩46,572 | ₩46,572 | -1.14% | 2.6만 |
|---|
| 2026.03.26 | ₩47,874 | ₩47,874 | ₩47,314 | ₩47,314 | -1.17% | 7.5천 |
|---|
| 2026.03.25 | ₩47,927 | ₩47,966 | ₩47,874 | ₩47,923 | -0.01% | 8.9천 |
|---|
| 2026.03.24 | ₩47,512 | ₩47,968 | ₩47,512 | ₩47,752 | +0.50% | 1.5천 |
|---|
| 2026.03.23 | ₩47,994 | ₩48,302 | ₩47,802 | ₩47,802 | -0.40% | 3.8천 |
|---|
| 2026.03.20 | ₩47,526 | ₩47,579 | ₩47,245 | ₩47,334 | -0.40% | 2.7천 |
|---|
| 2026.03.19 | ₩47,512 | ₩47,874 | ₩47,459 | ₩47,828 | +0.66% | 3.6천 |
|---|
| 2026.03.18 | ₩48,396 | ₩48,396 | ₩47,794 | ₩47,794 | -1.24% | 2.9천 |
|---|
| 2026.03.17 | ₩49,052 | ₩49,052 | ₩48,536 | ₩48,536 | -1.05% | 1.2천 |
|---|
| 2026.03.16 | ₩48,650 | ₩48,677 | ₩48,516 | ₩48,615 | -0.07% | 4.1천 |
|---|
| 2026.03.13 | ₩48,837 | ₩48,837 | ₩48,175 | ₩48,175 | -1.36% | 3.3천 |
|---|
| 2026.03.12 | ₩48,704 | ₩48,704 | ₩48,253 | ₩48,253 | -0.93% | 3.1천 |
|---|
| 2026.03.11 | ₩49,266 | ₩49,279 | ₩49,052 | ₩49,119 | -0.30% | 2.4천 |
|---|
| 2026.03.10 | ₩49,480 | ₩49,815 | ₩49,295 | ₩49,295 | -0.37% | 3.7천 |
|---|
| 2026.03.09 | ₩48,583 | ₩49,575 | ₩48,583 | ₩49,575 | +2.04% | 7.1천 |
|---|
| 2026.03.06 | ₩49,279 | ₩49,386 | ₩49,052 | ₩49,234 | -0.09% | 9.1천 |
|---|
| 2026.03.05 | ₩50,256 | ₩50,256 | ₩49,614 | ₩49,790 | -0.93% | 1.5만 |
|---|
| 2026.03.04 | ₩50,403 | ₩50,444 | ₩50,381 | ₩50,381 | -0.05% | 4.6천 |
|---|
| 2026.03.03 | ₩50,189 | ₩50,283 | ₩49,567 | ₩50,148 | -0.08% | 4.8천 |
|---|
| 2026.03.02 | ₩50,430 | ₩50,765 | ₩50,430 | ₩50,742 | +0.62% | 3.8천 |
|---|
| 2026.02.27 | ₩50,470 | ₩50,806 | ₩50,403 | ₩50,806 | +0.67% | 3.1천 |
|---|
| 2026.02.26 | ₩50,837 | ₩50,837 | ₩50,377 | ₩50,788 | -0.10% | 8천 |
|---|
| 2026.02.25 | ₩50,818 | ₩50,838 | ₩50,711 | ₩50,833 | +0.03% | 4.5천 |
|---|
| 2026.02.24 | ₩50,283 | ₩50,644 | ₩50,283 | ₩50,595 | +0.62% | 6.7천 |
|---|
| 2026.02.23 | ₩50,818 | ₩50,885 | ₩50,288 | ₩50,288 | -1.04% | 2.6천 |
|---|
| 2026.02.20 | ₩50,825 | ₩50,888 | ₩50,631 | ₩50,861 | +0.07% | 9.5천 |
|---|
| 2026.02.19 | ₩50,651 | ₩50,678 | ₩50,484 | ₩50,678 | +0.05% | 8.9천 |
|---|
| 2026.02.18 | ₩50,976 | ₩50,992 | ₩50,751 | ₩50,868 | -0.21% | 5.4천 |
|---|
| 2026.02.17 | ₩50,698 | ₩50,725 | ₩50,457 | ₩50,652 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩50,537 | ₩50,925 | ₩50,537 | ₩50,624 | +0.17% | 6천 |
|---|
| 2026.02.12 | ₩50,979 | ₩50,979 | ₩50,339 | ₩50,339 | -1.25% | 2.4천 |
|---|
| 2026.02.11 | ₩50,966 | ₩50,966 | ₩50,591 | ₩50,775 | -0.37% | 1.5천 |
|---|
| 2026.02.10 | ₩51,046 | ₩51,078 | ₩50,782 | ₩50,782 | -0.52% | 7천 |
|---|
| 2026.02.09 | ₩50,845 | ₩51,059 | ₩50,812 | ₩50,955 | +0.22% | 9.2천 |
|---|
| 2026.02.06 | ₩50,658 | ₩50,897 | ₩50,658 | ₩50,897 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩49,855 | ₩49,895 | ₩49,654 | ₩49,714 | -0.28% | 6.9천 |
|---|
| 2026.02.04 | ₩50,470 | ₩50,470 | ₩50,216 | ₩50,359 | -0.22% | 2천 |
|---|
| 2026.02.03 | ₩50,818 | ₩50,818 | ₩50,042 | ₩50,224 | -1.17% | 5천 |
|---|
| 2026.02.02 | ₩50,350 | ₩50,707 | ₩50,350 | ₩50,686 | +0.67% | 7.5천 |
|---|
| 2026.01.30 | ₩50,497 | ₩52,197 | ₩50,069 | ₩50,255 | -0.48% | 3.3천 |
|---|
| 2026.01.29 | ₩50,189 | ₩50,548 | ₩50,084 | ₩50,548 | +0.71% | 4.4천 |
|---|
| 2026.01.28 | ₩50,591 | ₩50,591 | ₩50,403 | ₩50,529 | -0.12% | 2.6천 |
|---|
| 2026.01.27 | ₩50,858 | ₩50,858 | ₩50,604 | ₩50,682 | -0.35% | 3.5천 |
|---|
| 2026.01.26 | ₩50,591 | ₩50,872 | ₩50,591 | ₩50,765 | +0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩50,444 | ₩50,618 | ₩50,203 | ₩50,512 | +0.14% | 7.9천 |
|---|
| 2026.01.22 | ₩51,139 | ₩51,139 | ₩50,785 | ₩50,785 | -0.69% | 3.8천 |
|---|
| 2026.01.21 | ₩50,403 | ₩50,899 | ₩50,379 | ₩50,737 | +0.66% | 1.7만 |
|---|
| 2026.01.20 | ₩51,126 | ₩51,126 | ₩50,229 | ₩50,470 | -1.28% | 1.7만 |
|---|
| 2026.01.16 | ₩51,099 | ₩51,240 | ₩51,099 | ₩51,180 | +0.16% | 3.2천 |
|---|
| 2026.01.15 | ₩51,059 | ₩51,166 | ₩51,012 | ₩51,012 | -0.09% | 3.6천 |
|---|
| 2026.01.14 | ₩50,738 | ₩50,777 | ₩50,490 | ₩50,777 | +0.08% | 4.3천 |
|---|
| 2026.01.13 | ₩50,899 | ₩50,925 | ₩50,845 | ₩50,881 | -0.03% | 2.1천 |
|---|
| 2026.01.12 | ₩51,032 | ₩51,265 | ₩51,032 | ₩51,265 | +0.46% | 4.1천 |
|---|
| 2026.01.09 | ₩50,818 | ₩51,180 | ₩50,818 | ₩51,123 | +0.60% | 9.2천 |
|---|
| 2026.01.08 | ₩50,773 | ₩50,818 | ₩50,631 | ₩50,672 | -0.20% | 6.3천 |
|---|
| 2026.01.07 | ₩51,019 | ₩51,019 | ₩50,531 | ₩50,561 | -0.90% | 6.9천 |
|---|
| 2026.01.06 | ₩50,323 | ₩51,032 | ₩50,302 | ₩50,980 | +1.31% | 4.1천 |
|---|
| 2026.01.05 | ₩50,209 | ₩50,397 | ₩50,197 | ₩50,278 | +0.14% | 6천 |
|---|
| 2026.01.02 | ₩49,681 | ₩49,881 | ₩49,566 | ₩49,793 | +0.23% | 22.2만 |
|---|
| 2025.12.31 | ₩49,828 | ₩49,841 | ₩49,595 | ₩49,595 | -0.47% | 3.7천 |
|---|
| 2025.12.30 | ₩50,002 | ₩50,015 | ₩49,959 | ₩49,959 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩50,216 | ₩50,216 | ₩49,962 | ₩50,031 | -0.37% | 2.7천 |
|---|
| 2025.12.26 | ₩50,122 | ₩50,212 | ₩50,122 | ₩50,212 | +0.18% | 600 |
|---|
| 2025.12.24 | ₩50,205 | ₩50,205 | ₩50,205 | ₩50,205 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩49,841 | ₩49,948 | ₩49,841 | ₩49,938 | +0.19% | 4.6천 |
|---|
| 2025.12.22 | ₩49,600 | ₩49,856 | ₩49,600 | ₩49,856 | +0.52% | 2천 |
|---|
| 2025.12.19 | ₩49,414 | ₩49,520 | ₩49,414 | ₩49,520 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩49,293 | ₩49,319 | ₩49,157 | ₩49,157 | -0.27% | 1.7천 |
|---|
| 2025.12.17 | ₩49,319 | ₩49,319 | ₩48,931 | ₩48,962 | -0.72% | 5천 |
|---|
| 2025.12.16 | ₩49,520 | ₩49,520 | ₩49,223 | ₩49,437 | -0.17% | 1.9천 |
|---|
| 2025.12.15 | ₩49,758 | ₩49,758 | ₩49,627 | ₩49,706 | -0.10% | 1.6천 |
|---|
| 2025.12.12 | ₩49,614 | ₩49,801 | ₩49,614 | ₩49,675 | +0.12% | 6.1천 |
|---|
| 2025.12.11 | ₩49,891 | ₩50,229 | ₩49,891 | ₩50,181 | +0.58% | 5천 |
|---|
| 2025.12.10 | ₩49,413 | ₩49,924 | ₩49,413 | ₩49,924 | +1.03% | 2.4천 |
|---|
| 2025.12.09 | ₩49,681 | ₩49,721 | ₩49,361 | ₩49,361 | -0.64% | 2.8천 |
|---|
| 2025.12.08 | ₩49,841 | ₩49,841 | ₩49,525 | ₩49,525 | -0.63% | 3천 |
|---|
| 2025.12.05 | ₩49,711 | ₩49,815 | ₩49,711 | ₩49,745 | +0.07% | 1.3천 |
|---|
| 2025.12.04 | ₩49,801 | ₩49,801 | ₩49,600 | ₩49,646 | -0.31% | 3.2천 |
|---|
| 2025.12.03 | ₩49,306 | ₩49,773 | ₩49,306 | ₩49,773 | +0.95% | 1.5천 |
|---|
| 2025.12.02 | ₩49,453 | ₩49,453 | ₩49,279 | ₩49,347 | -0.21% | 6.1천 |
|---|
| 2025.12.01 | ₩49,574 | ₩49,641 | ₩49,185 | ₩49,185 | -0.78% | 4.8천 |
|---|
| 2025.11.28 | ₩49,855 | ₩49,881 | ₩49,855 | ₩49,881 | +0.05% | 600 |
|---|
| 2025.11.26 | ₩49,400 | ₩49,855 | ₩49,400 | ₩49,722 | +0.65% | 1.7천 |
|---|
| 2025.11.25 | ₩48,744 | ₩49,331 | ₩48,583 | ₩49,331 | +1.21% | 2.1천 |
|---|
| 2025.11.24 | ₩48,449 | ₩48,696 | ₩48,423 | ₩48,568 | +0.25% | 2.1천 |
|---|
| 2025.11.21 | ₩47,847 | ₩48,476 | ₩47,847 | ₩48,242 | +0.83% | 3.5천 |
|---|
| 2025.11.20 | ₩48,744 | ₩48,971 | ₩47,753 | ₩47,753 | -2.03% | 3.3천 |
|---|
| 2025.11.19 | ₩48,155 | ₩48,373 | ₩48,128 | ₩48,373 | +0.45% | 4.3천 |
|---|
| 2025.11.18 | ₩48,115 | ₩48,285 | ₩47,901 | ₩48,151 | +0.08% | 4.6천 |
|---|
| 2025.11.17 | ₩48,690 | ₩48,824 | ₩48,301 | ₩48,301 | -0.80% | 2.1만 |
|---|
| 2025.11.14 | ₩48,677 | ₩49,025 | ₩48,583 | ₩48,769 | +0.19% | 3.7천 |
|---|
| 2025.11.13 | ₩49,346 | ₩49,346 | ₩48,985 | ₩49,025 | -0.65% | 6천 |
|---|
| 2025.11.12 | ₩49,560 | ₩49,753 | ₩49,560 | ₩49,698 | +0.28% | 6천 |
|---|
| 2025.11.11 | ₩49,092 | ₩49,413 | ₩49,092 | ₩49,373 | +0.57% | 1.1천 |
|---|
| 2025.11.10 | ₩49,073 | ₩49,107 | ₩49,073 | ₩49,107 | +0.07% | 700 |
|---|
| 2025.11.07 | ₩48,281 | ₩48,710 | ₩48,275 | ₩48,710 | +0.89% | 3.3천 |
|---|
| 2025.11.06 | ₩48,597 | ₩48,837 | ₩48,597 | ₩48,704 | +0.22% | 5.7천 |
|---|
| 2025.11.05 | ₩48,757 | ₩49,105 | ₩48,757 | ₩48,989 | +0.47% | 2.9천 |
|---|
| 2025.11.04 | ₩48,571 | ₩48,851 | ₩48,571 | ₩48,676 | +0.21% | 5천 |
|---|
| 2025.11.03 | ₩49,025 | ₩49,025 | ₩48,597 | ₩48,854 | -0.35% | 2.2천 |
|---|
| 2025.10.31 | ₩49,132 | ₩49,132 | ₩48,985 | ₩49,111 | -0.04% | 5천 |
|---|
| 2025.10.30 | ₩49,239 | ₩49,554 | ₩49,188 | ₩49,188 | -0.10% | 4천 |
|---|
| 2025.10.29 | ₩49,533 | ₩49,631 | ₩49,172 | ₩49,275 | -0.52% | 1.3천 |
|---|
| 2025.10.28 | ₩49,881 | ₩49,881 | ₩49,683 | ₩49,683 | -0.40% | 1.9천 |
|---|
| 2025.10.27 | ₩49,654 | ₩49,841 | ₩49,654 | ₩49,841 | +0.38% | 2.6천 |
|---|
| 2025.10.24 | ₩49,574 | ₩49,667 | ₩49,552 | ₩49,552 | -0.04% | 4.8천 |
|---|
| 2025.10.23 | ₩49,078 | ₩49,342 | ₩49,078 | ₩49,258 | +0.37% | 8.7천 |
|---|
| 2025.10.22 | ₩49,185 | ₩49,185 | ₩48,864 | ₩48,985 | -0.41% | 8.5천 |
|---|
| 2025.10.21 | ₩49,239 | ₩49,426 | ₩49,212 | ₩49,212 | -0.05% | 3.4만 |
|---|
| 2025.10.20 | ₩49,092 | ₩49,239 | ₩48,958 | ₩48,958 | -0.27% | 3.4천 |
|---|
| 2025.10.17 | ₩48,704 | ₩48,784 | ₩48,570 | ₩48,784 | +0.16% | 3.4천 |
|---|
| 2025.10.16 | ₩49,346 | ₩49,359 | ₩48,750 | ₩48,945 | -0.81% | 3.7천 |
|---|
| 2025.10.15 | ₩49,533 | ₩49,641 | ₩49,185 | ₩49,216 | -0.64% | 2.5천 |
|---|
| 2025.10.14 | ₩48,556 | ₩49,252 | ₩48,556 | ₩49,024 | +0.96% | 9.9천 |
|---|
| 2025.10.13 | ₩48,704 | ₩48,945 | ₩48,704 | ₩48,933 | +0.47% | 1.7천 |
|---|
| 2025.10.10 | ₩49,386 | ₩49,386 | ₩48,225 | ₩48,225 | -2.35% | 2.2천 |
|---|