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 | ₩52,561 | ₩52,737 | ₩52,561 | ₩52,681 | +0.23% | 1.5천 |
| 2026.10.08 | ₩52,109 | ₩52,280 | ₩52,109 | ₩52,280 | +0.33% | 6.1천 |
| 2026.10.07 | ₩52,256 | ₩52,497 | ₩52,256 | ₩52,427 | +0.33% | 5.6천 |
| 2026.10.06 | ₩52,724 | ₩52,802 | ₩52,631 | ₩52,676 | -0.09% | 3천 |
| 2026.10.05 | ₩52,190 | ₩52,510 | ₩52,069 | ₩52,406 | +0.41% | 1.6천 |
| 2026.10.02 | ₩52,083 | ₩52,096 | ₩52,016 | ₩52,083 | 0.00% | 3.9천 |
| 2026.10.01 | ₩51,575 | ₩51,829 | ₩51,562 | ₩51,723 | +0.29% | 6.2천 |
| 2026.09.30 | ₩51,936 | ₩51,949 | ₩51,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,606 |
| -0.64% |
| 6.7천 |
| 2026.09.29 | ₩52,003 | ₩52,011 | ₩51,775 | ₩51,946 | -0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩51,816 | ₩51,829 | ₩51,615 | ₩51,802 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩51,802 | ₩52,166 | ₩51,802 | ₩52,166 | +0.70% | 1.3만 |
|---|
| 2026.09.24 | ₩51,682 | ₩51,775 | ₩51,522 | ₩51,775 | +0.18% | 5.2천 |
|---|
| 2026.09.23 | ₩52,216 | ₩52,216 | ₩51,902 | ₩51,933 | -0.54% | 6.7천 |
|---|
| 2026.09.22 | ₩52,283 | ₩52,283 | ₩51,936 | ₩52,195 | -0.17% | 2.8천 |
|---|
| 2026.09.21 | ₩51,842 | ₩52,350 | ₩51,842 | ₩52,350 | +0.98% | 2.6만 |
|---|
| 2026.09.18 | ₩51,642 | ₩51,722 | ₩51,455 | ₩51,722 | +0.16% | 1만 |
|---|
| 2026.09.17 | ₩51,495 | ₩51,522 | ₩51,294 | ₩51,475 | -0.04% | 3.5천 |
|---|
| 2026.09.16 | ₩51,749 | ₩51,749 | ₩51,014 | ₩51,201 | -1.06% | 1.9천 |
|---|
| 2026.09.15 | ₩51,909 | ₩51,909 | ₩51,508 | ₩51,552 | -0.69% | 3천 |
|---|
| 2026.09.14 | ₩52,012 | ₩52,089 | ₩51,922 | ₩51,953 | -0.11% | 2.2천 |
|---|
| 2026.09.11 | ₩52,564 | ₩52,564 | ₩52,323 | ₩52,390 | -0.33% | 7.8천 |
|---|
| 2026.09.10 | ₩52,190 | ₩52,297 | ₩51,988 | ₩51,988 | -0.39% | 3.9천 |
|---|
| 2026.09.09 | ₩52,644 | ₩52,644 | ₩52,510 | ₩52,524 | -0.23% | 4.8천 |
|---|
| 2026.09.08 | ₩53,325 | ₩53,325 | ₩52,875 | ₩52,875 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩53,512 | ₩53,512 | ₩53,323 | ₩53,368 | -0.27% | 9천 |
|---|
| 2026.09.03 | ₩52,985 | ₩53,439 | ₩52,985 | ₩53,439 | +0.86% | 8.2천 |
|---|
| 2026.09.02 | ₩53,071 | ₩53,218 | ₩53,005 | ₩53,013 | -0.11% | 1만 |
|---|
| 2026.09.01 | ₩53,245 | ₩53,245 | ₩52,994 | ₩52,994 | -0.47% | 2.1천 |
|---|
| 2026.08.31 | ₩53,599 | ₩53,706 | ₩53,593 | ₩53,617 | +0.03% | 6.9천 |
|---|
| 2026.08.28 | ₩53,920 | ₩53,980 | ₩53,887 | ₩53,953 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩54,194 | ₩54,261 | ₩54,020 | ₩54,087 | -0.20% | 8.5천 |
|---|
| 2026.08.26 | ₩54,394 | ₩54,394 | ₩54,194 | ₩54,247 | -0.27% | 5.4천 |
|---|
| 2026.08.25 | ₩54,301 | ₩54,341 | ₩54,140 | ₩54,283 | -0.03% | 3.6천 |
|---|
| 2026.08.24 | ₩54,261 | ₩54,319 | ₩54,261 | ₩54,319 | +0.11% | 2.2천 |
|---|
| 2026.08.21 | ₩54,127 | ₩54,274 | ₩54,127 | ₩54,239 | +0.21% | 2.2천 |
|---|
| 2026.08.20 | ₩54,020 | ₩54,194 | ₩53,809 | ₩53,809 | -0.39% | 1.7천 |
|---|
| 2026.08.19 | ₩54,528 | ₩54,528 | ₩54,207 | ₩54,210 | -0.58% | 1.5만 |
|---|
| 2026.08.18 | ₩54,381 | ₩54,421 | ₩54,349 | ₩54,349 | -0.06% | 1.4천 |
|---|
| 2026.08.17 | ₩54,862 | ₩54,862 | ₩54,629 | ₩54,629 | -0.42% | 6.5천 |
|---|
| 2026.08.14 | ₩54,915 | ₩54,915 | ₩54,755 | ₩54,804 | -0.20% | 3.4천 |
|---|
| 2026.08.13 | ₩55,276 | ₩55,410 | ₩55,116 | ₩55,183 | -0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩55,076 | ₩55,156 | ₩55,009 | ₩55,074 | -0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩55,195 | ₩55,195 | ₩54,949 | ₩54,955 | -0.43% | 7천 |
|---|
| 2026.08.10 | ₩55,026 | ₩55,089 | ₩54,889 | ₩54,911 | -0.21% | 2만 |
|---|
| 2026.08.07 | ₩54,889 | ₩54,929 | ₩54,869 | ₩54,923 | +0.06% | 6.5천 |
|---|
| 2026.08.06 | ₩54,675 | ₩54,728 | ₩54,675 | ₩54,694 | +0.03% | 4.3천 |
|---|
| 2026.08.05 | ₩54,969 | ₩54,969 | ₩54,515 | ₩54,515 | -0.83% | 4.2천 |
|---|
| 2026.08.04 | ₩54,341 | ₩54,617 | ₩54,341 | ₩54,515 | +0.32% | 3천 |
|---|
| 2026.08.03 | ₩53,446 | ₩53,637 | ₩53,359 | ₩53,637 | +0.36% | 6.7천 |
|---|
| 2026.07.31 | ₩53,205 | ₩53,285 | ₩53,005 | ₩53,279 | +0.14% | 3.2천 |
|---|
| 2026.07.30 | ₩52,951 | ₩53,188 | ₩52,751 | ₩53,188 | +0.45% | 2.6천 |
|---|
| 2026.07.29 | ₩52,871 | ₩52,871 | ₩52,223 | ₩52,223 | -1.23% | 3.5천 |
|---|
| 2026.07.28 | ₩52,951 | ₩53,132 | ₩52,898 | ₩53,069 | +0.22% | 1.8천 |
|---|
| 2026.07.27 | ₩52,991 | ₩52,991 | ₩52,617 | ₩52,831 | -0.30% | 1.2천 |
|---|
| 2026.07.24 | ₩52,604 | ₩52,804 | ₩52,570 | ₩52,570 | -0.06% | 900 |
|---|
| 2026.07.23 | ₩52,243 | ₩52,470 | ₩52,243 | ₩52,453 | +0.40% | 1.8천 |
|---|
| 2026.07.22 | ₩52,484 | ₩52,484 | ₩52,476 | ₩52,476 | -0.02% | 600 |
|---|
| 2026.07.21 | ₩52,297 | ₩52,524 | ₩52,297 | ₩52,413 | +0.22% | 1.3천 |
|---|
| 2026.07.20 | ₩52,564 | ₩52,564 | ₩52,138 | ₩52,138 | -0.81% | 5천 |
|---|
| 2026.07.17 | ₩52,497 | ₩52,778 | ₩52,425 | ₩52,425 | -0.14% | 2.1천 |
|---|
| 2026.07.16 | ₩53,045 | ₩53,045 | ₩52,844 | ₩52,971 | -0.14% | 1.9천 |
|---|
| 2026.07.15 | ₩52,951 | ₩52,951 | ₩52,644 | ₩52,814 | -0.26% | 3.6천 |
|---|
| 2026.07.14 | ₩52,938 | ₩52,938 | ₩52,778 | ₩52,779 | -0.30% | 2천 |
|---|
| 2026.07.13 | ₩52,764 | ₩52,764 | ₩52,537 | ₩52,596 | -0.32% | 3.8천 |
|---|
| 2026.07.10 | ₩52,831 | ₩52,929 | ₩52,550 | ₩52,929 | +0.18% | 3.3천 |
|---|
| 2026.07.09 | ₩52,938 | ₩52,938 | ₩52,778 | ₩52,788 | -0.28% | 6.9천 |
|---|
| 2026.07.08 | ₩52,216 | ₩52,457 | ₩52,116 | ₩52,321 | +0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩52,791 | ₩52,871 | ₩52,524 | ₩52,620 | -0.32% | 5.3천 |
|---|
| 2026.07.06 | ₩53,205 | ₩53,205 | ₩52,858 | ₩52,989 | -0.41% | 4.4천 |
|---|
| 2026.07.02 | ₩52,684 | ₩52,766 | ₩52,497 | ₩52,766 | +0.15% | 2.2천 |
|---|
| 2026.07.01 | ₩52,871 | ₩53,125 | ₩52,807 | ₩52,807 | -0.12% | 2.1천 |
|---|
| 2026.06.30 | ₩52,778 | ₩53,299 | ₩52,778 | ₩53,160 | +0.72% | 7.1만 |
|---|
| 2026.06.29 | ₩52,323 | ₩52,818 | ₩52,323 | ₩52,778 | +0.87% | 5천 |
|---|
| 2026.06.26 | ₩52,550 | ₩52,644 | ₩52,373 | ₩52,373 | -0.34% | 2.3천 |
|---|
| 2026.06.25 | ₩52,737 | ₩52,945 | ₩52,580 | ₩52,580 | -0.30% | 1.5천 |
|---|
| 2026.06.24 | ₩52,182 | ₩52,182 | ₩52,182 | ₩52,182 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩52,203 | ₩52,283 | ₩52,016 | ₩52,043 | -0.31% | 2.5천 |
|---|
| 2026.06.22 | ₩53,031 | ₩53,031 | ₩52,779 | ₩52,795 | -0.45% | 1천 |
|---|
| 2026.06.18 | ₩53,045 | ₩53,045 | ₩52,751 | ₩52,751 | -0.55% | 1.9천 |
|---|
| 2026.06.17 | ₩53,392 | ₩53,406 | ₩52,443 | ₩52,468 | -1.73% | 7천 |
|---|
| 2026.06.16 | ₩53,112 | ₩53,138 | ₩52,840 | ₩52,840 | -0.51% | 5.4천 |
|---|
| 2026.06.15 | ₩53,098 | ₩53,205 | ₩52,955 | ₩52,955 | -0.27% | 1.2천 |
|---|
| 2026.06.12 | ₩52,156 | ₩52,537 | ₩52,156 | ₩52,429 | +0.52% | 3.8천 |
|---|
| 2026.06.11 | ₩51,702 | ₩52,190 | ₩51,321 | ₩52,128 | +0.82% | 4.6천 |
|---|
| 2026.06.10 | ₩51,949 | ₩51,949 | ₩51,161 | ₩51,194 | -1.45% | 2.7천 |
|---|
| 2026.06.09 | ₩51,749 | ₩52,176 | ₩51,094 | ₩51,865 | +0.22% | 4.4천 |
|---|
| 2026.06.08 | ₩51,729 | ₩51,729 | ₩51,447 | ₩51,447 | -0.55% | 2.2천 |
|---|
| 2026.06.05 | ₩51,922 | ₩52,016 | ₩51,294 | ₩51,333 | -1.13% | 5.8천 |
|---|
| 2026.06.04 | ₩52,125 | ₩52,350 | ₩52,125 | ₩52,307 | +0.35% | 4.3천 |
|---|
| 2026.06.03 | ₩52,096 | ₩52,283 | ₩52,096 | ₩52,123 | +0.05% | 1.4천 |
|---|
| 2026.06.02 | ₩51,789 | ₩52,136 | ₩51,709 | ₩52,136 | +0.67% | 6.1천 |
|---|
| 2026.06.01 | ₩51,655 | ₩51,949 | ₩51,588 | ₩51,762 | +0.21% | 3.9천 |
|---|
| 2026.05.29 | ₩51,802 | ₩51,869 | ₩51,735 | ₩51,868 | +0.13% | 4.2천 |
|---|
| 2026.05.28 | ₩51,241 | ₩51,695 | ₩51,241 | ₩51,619 | +0.74% | 3.5천 |
|---|
| 2026.05.27 | ₩51,642 | ₩51,642 | ₩51,281 | ₩51,288 | -0.69% | 2.9천 |
|---|
| 2026.05.26 | ₩51,361 | ₩51,535 | ₩51,361 | ₩51,485 | +0.24% | 5천 |
|---|
| 2026.05.22 | ₩51,014 | ₩51,174 | ₩51,014 | ₩51,111 | +0.19% | 1.1만 |
|---|
| 2026.05.21 | ₩50,332 | ₩50,775 | ₩50,332 | ₩50,775 | +0.88% | 3.3천 |
|---|
| 2026.05.20 | ₩50,252 | ₩50,784 | ₩50,159 | ₩50,784 | +1.06% | 4.8천 |
|---|
| 2026.05.19 | ₩50,252 | ₩50,319 | ₩50,172 | ₩50,226 | -0.05% | 2.1천 |
|---|
| 2026.05.18 | ₩50,319 | ₩50,531 | ₩50,306 | ₩50,531 | +0.42% | 3.4천 |
|---|
| 2026.05.15 | ₩50,640 | ₩50,661 | ₩50,479 | ₩50,479 | -0.32% | 3.3천 |
|---|
| 2026.05.14 | ₩50,773 | ₩50,979 | ₩50,773 | ₩50,979 | +0.41% | 1.2천 |
|---|
| 2026.05.13 | ₩50,479 | ₩50,630 | ₩50,332 | ₩50,582 | +0.20% | 2.3천 |
|---|
| 2026.05.12 | ₩50,346 | ₩50,715 | ₩50,346 | ₩50,715 | +0.73% | 1.5천 |
|---|
| 2026.05.11 | ₩50,626 | ₩50,747 | ₩50,600 | ₩50,673 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩50,880 | ₩50,880 | ₩50,653 | ₩50,670 | -0.41% | 2.9천 |
|---|
| 2026.05.07 | ₩51,268 | ₩51,268 | ₩50,753 | ₩50,761 | -0.99% | 8.9천 |
|---|
| 2026.05.06 | ₩51,294 | ₩51,294 | ₩51,121 | ₩51,264 | -0.06% | 2.1천 |
|---|
| 2026.05.05 | ₩50,506 | ₩50,813 | ₩50,453 | ₩50,701 | +0.39% | 5.4천 |
|---|
| 2026.05.04 | ₩50,560 | ₩50,787 | ₩50,252 | ₩50,328 | -0.46% | 1.5만 |
|---|
| 2026.05.01 | ₩50,947 | ₩50,947 | ₩50,637 | ₩50,637 | -0.61% | 1.6만 |
|---|
| 2026.04.30 | ₩50,232 | ₩50,765 | ₩50,232 | ₩50,765 | +1.06% | 1.5만 |
|---|
| 2026.04.29 | ₩50,132 | ₩50,172 | ₩49,972 | ₩50,092 | -0.08% | 5.1천 |
|---|
| 2026.04.28 | ₩50,332 | ₩50,372 | ₩50,101 | ₩50,101 | -0.46% | 1.7천 |
|---|
| 2026.04.27 | ₩50,707 | ₩50,707 | ₩50,560 | ₩50,580 | -0.25% | 3.2천 |
|---|
| 2026.04.24 | ₩50,907 | ₩50,907 | ₩50,707 | ₩50,761 | -0.29% | 2.8천 |
|---|
| 2026.04.23 | ₩51,014 | ₩51,061 | ₩50,531 | ₩50,928 | -0.17% | 5.6천 |
|---|
| 2026.04.22 | ₩50,880 | ₩50,932 | ₩50,800 | ₩50,932 | +0.10% | 3.3천 |
|---|
| 2026.04.21 | ₩51,107 | ₩51,134 | ₩50,673 | ₩50,673 | -0.85% | 6.2천 |
|---|
| 2026.04.20 | ₩51,015 | ₩51,081 | ₩50,947 | ₩51,027 | +0.02% | 9천 |
|---|
| 2026.04.17 | ₩50,867 | ₩51,281 | ₩50,867 | ₩51,091 | +0.44% | 5.4천 |
|---|
| 2026.04.16 | ₩50,372 | ₩50,533 | ₩50,359 | ₩50,409 | +0.07% | 8.5천 |
|---|
| 2026.04.15 | ₩50,399 | ₩50,399 | ₩50,052 | ₩50,355 | -0.09% | 3천 |
|---|
| 2026.04.14 | ₩50,038 | ₩50,299 | ₩50,038 | ₩50,238 | +0.40% | 3천 |
|---|
| 2026.04.13 | ₩49,250 | ₩50,041 | ₩49,250 | ₩50,041 | +1.61% | 4.5천 |
|---|
| 2026.04.10 | ₩49,731 | ₩49,731 | ₩49,449 | ₩49,449 | -0.57% | 2.7천 |
|---|
| 2026.04.09 | ₩49,384 | ₩49,798 | ₩49,370 | ₩49,694 | +0.63% | 2.1천 |
|---|
| 2026.04.08 | ₩48,996 | ₩49,477 | ₩48,996 | ₩49,461 | +0.95% | 4.7천 |
|---|
| 2026.04.07 | ₩47,861 | ₩48,018 | ₩47,644 | ₩48,018 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩47,767 | ₩47,933 | ₩47,767 | ₩47,933 | +0.35% | 1.3만 |
|---|
| 2026.04.02 | ₩47,246 | ₩47,874 | ₩47,192 | ₩47,766 | +1.10% | 8.7천 |
|---|
| 2026.04.01 | ₩47,740 | ₩48,008 | ₩47,640 | ₩47,752 | +0.03% | 6.8천 |
|---|
| 2026.03.31 | ₩46,972 | ₩47,458 | ₩46,631 | ₩47,428 | +0.97% | 8천 |
|---|
| 2026.03.30 | ₩46,404 | ₩46,591 | ₩46,177 | ₩46,311 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩47,032 | ₩47,032 | ₩46,494 | ₩46,494 | -1.14% | 2.6만 |
|---|
| 2026.03.26 | ₩47,794 | ₩47,794 | ₩47,235 | ₩47,235 | -1.17% | 7.5천 |
|---|
| 2026.03.25 | ₩47,847 | ₩47,886 | ₩47,794 | ₩47,843 | -0.01% | 8.9천 |
|---|
| 2026.03.24 | ₩47,433 | ₩47,887 | ₩47,433 | ₩47,672 | +0.50% | 1.5천 |
|---|
| 2026.03.23 | ₩47,914 | ₩48,221 | ₩47,722 | ₩47,722 | -0.40% | 3.8천 |
|---|
| 2026.03.20 | ₩47,446 | ₩47,500 | ₩47,166 | ₩47,255 | -0.40% | 2.7천 |
|---|
| 2026.03.19 | ₩47,433 | ₩47,794 | ₩47,380 | ₩47,748 | +0.66% | 3.6천 |
|---|
| 2026.03.18 | ₩48,315 | ₩48,315 | ₩47,714 | ₩47,714 | -1.24% | 2.9천 |
|---|
| 2026.03.17 | ₩48,970 | ₩48,970 | ₩48,455 | ₩48,455 | -1.05% | 1.2천 |
|---|
| 2026.03.16 | ₩48,569 | ₩48,595 | ₩48,435 | ₩48,534 | -0.07% | 4.1천 |
|---|
| 2026.03.13 | ₩48,756 | ₩48,756 | ₩48,094 | ₩48,094 | -1.36% | 3.3천 |
|---|
| 2026.03.12 | ₩48,622 | ₩48,622 | ₩48,172 | ₩48,172 | -0.93% | 3.1천 |
|---|
| 2026.03.11 | ₩49,183 | ₩49,197 | ₩48,970 | ₩49,036 | -0.30% | 2.4천 |
|---|
| 2026.03.10 | ₩49,397 | ₩49,731 | ₩49,213 | ₩49,213 | -0.37% | 3.7천 |
|---|
| 2026.03.09 | ₩48,502 | ₩49,492 | ₩48,502 | ₩49,492 | +2.04% | 7.1천 |
|---|
| 2026.03.06 | ₩49,197 | ₩49,304 | ₩48,970 | ₩49,151 | -0.09% | 9.1천 |
|---|
| 2026.03.05 | ₩50,172 | ₩50,172 | ₩49,531 | ₩49,707 | -0.93% | 1.5만 |
|---|
| 2026.03.04 | ₩50,319 | ₩50,359 | ₩50,296 | ₩50,296 | -0.05% | 4.6천 |
|---|
| 2026.03.03 | ₩50,105 | ₩50,199 | ₩49,484 | ₩50,064 | -0.08% | 4.8천 |
|---|
| 2026.03.02 | ₩50,346 | ₩50,680 | ₩50,346 | ₩50,657 | +0.62% | 3.8천 |
|---|
| 2026.02.27 | ₩50,386 | ₩50,721 | ₩50,319 | ₩50,721 | +0.67% | 3.1천 |
|---|
| 2026.02.26 | ₩50,752 | ₩50,752 | ₩50,292 | ₩50,703 | -0.10% | 8천 |
|---|
| 2026.02.25 | ₩50,733 | ₩50,753 | ₩50,626 | ₩50,748 | +0.03% | 4.5천 |
|---|
| 2026.02.24 | ₩50,199 | ₩50,560 | ₩50,199 | ₩50,510 | +0.62% | 6.7천 |
|---|
| 2026.02.23 | ₩50,733 | ₩50,800 | ₩50,204 | ₩50,204 | -1.04% | 2.6천 |
|---|
| 2026.02.20 | ₩50,740 | ₩50,803 | ₩50,546 | ₩50,776 | +0.07% | 9.5천 |
|---|
| 2026.02.19 | ₩50,566 | ₩50,593 | ₩50,399 | ₩50,593 | +0.05% | 8.9천 |
|---|
| 2026.02.18 | ₩50,891 | ₩50,907 | ₩50,666 | ₩50,783 | -0.21% | 5.4천 |
|---|
| 2026.02.17 | ₩50,613 | ₩50,640 | ₩50,372 | ₩50,568 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩50,453 | ₩50,840 | ₩50,453 | ₩50,539 | +0.17% | 6천 |
|---|
| 2026.02.12 | ₩50,894 | ₩50,894 | ₩50,255 | ₩50,255 | -1.25% | 2.4천 |
|---|
| 2026.02.11 | ₩50,880 | ₩50,880 | ₩50,506 | ₩50,690 | -0.37% | 1.5천 |
|---|
| 2026.02.10 | ₩50,960 | ₩50,992 | ₩50,697 | ₩50,697 | -0.52% | 7천 |
|---|
| 2026.02.09 | ₩50,760 | ₩50,974 | ₩50,727 | ₩50,870 | +0.22% | 9.2천 |
|---|
| 2026.02.06 | ₩50,573 | ₩50,812 | ₩50,573 | ₩50,812 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩49,771 | ₩49,811 | ₩49,571 | ₩49,631 | -0.28% | 6.9천 |
|---|
| 2026.02.04 | ₩50,386 | ₩50,386 | ₩50,132 | ₩50,275 | -0.22% | 2천 |
|---|
| 2026.02.03 | ₩50,733 | ₩50,733 | ₩49,958 | ₩50,140 | -1.17% | 5천 |
|---|
| 2026.02.02 | ₩50,266 | ₩50,622 | ₩50,266 | ₩50,601 | +0.67% | 7.5천 |
|---|
| 2026.01.30 | ₩50,413 | ₩52,109 | ₩49,985 | ₩50,171 | -0.48% | 3.3천 |
|---|
| 2026.01.29 | ₩50,105 | ₩50,463 | ₩50,000 | ₩50,463 | +0.71% | 4.4천 |
|---|
| 2026.01.28 | ₩50,506 | ₩50,506 | ₩50,319 | ₩50,445 | -0.12% | 2.6천 |
|---|
| 2026.01.27 | ₩50,773 | ₩50,773 | ₩50,519 | ₩50,597 | -0.35% | 3.5천 |
|---|
| 2026.01.26 | ₩50,506 | ₩50,787 | ₩50,506 | ₩50,680 | +0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩50,359 | ₩50,533 | ₩50,119 | ₩50,427 | +0.14% | 7.9천 |
|---|
| 2026.01.22 | ₩51,054 | ₩51,054 | ₩50,700 | ₩50,700 | -0.69% | 3.8천 |
|---|
| 2026.01.21 | ₩50,319 | ₩50,813 | ₩50,295 | ₩50,652 | +0.66% | 1.7만 |
|---|
| 2026.01.20 | ₩51,041 | ₩51,041 | ₩50,145 | ₩50,386 | -1.28% | 1.7만 |
|---|
| 2026.01.16 | ₩51,014 | ₩51,154 | ₩51,014 | ₩51,094 | +0.16% | 3.2천 |
|---|
| 2026.01.15 | ₩50,974 | ₩51,081 | ₩50,927 | ₩50,927 | -0.09% | 3.6천 |
|---|
| 2026.01.14 | ₩50,653 | ₩50,692 | ₩50,406 | ₩50,692 | +0.08% | 4.3천 |
|---|
| 2026.01.13 | ₩50,813 | ₩50,840 | ₩50,760 | ₩50,796 | -0.03% | 2.1천 |
|---|
| 2026.01.12 | ₩50,947 | ₩51,180 | ₩50,947 | ₩51,180 | +0.46% | 4.1천 |
|---|
| 2026.01.09 | ₩50,733 | ₩51,094 | ₩50,733 | ₩51,038 | +0.60% | 9.2천 |
|---|
| 2026.01.08 | ₩50,688 | ₩50,733 | ₩50,546 | ₩50,588 | -0.20% | 6.3천 |
|---|
| 2026.01.07 | ₩50,934 | ₩50,934 | ₩50,446 | ₩50,477 | -0.90% | 6.9천 |
|---|
| 2026.01.06 | ₩50,239 | ₩50,947 | ₩50,217 | ₩50,895 | +1.31% | 4.1천 |
|---|
| 2026.01.05 | ₩50,125 | ₩50,312 | ₩50,113 | ₩50,193 | +0.14% | 6천 |
|---|
| 2026.01.02 | ₩49,598 | ₩49,798 | ₩49,483 | ₩49,710 | +0.23% | 22.2만 |
|---|
| 2025.12.31 | ₩49,744 | ₩49,758 | ₩49,512 | ₩49,512 | -0.47% | 3.7천 |
|---|
| 2025.12.30 | ₩49,918 | ₩49,932 | ₩49,875 | ₩49,875 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩50,132 | ₩50,132 | ₩49,878 | ₩49,948 | -0.37% | 2.7천 |
|---|
| 2025.12.26 | ₩50,038 | ₩50,128 | ₩50,038 | ₩50,128 | +0.18% | 600 |
|---|
| 2025.12.24 | ₩50,121 | ₩50,121 | ₩50,121 | ₩50,121 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩49,758 | ₩49,865 | ₩49,758 | ₩49,854 | +0.19% | 4.6천 |
|---|
| 2025.12.22 | ₩49,517 | ₩49,773 | ₩49,517 | ₩49,773 | +0.52% | 2천 |
|---|
| 2025.12.19 | ₩49,332 | ₩49,437 | ₩49,332 | ₩49,437 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩49,210 | ₩49,237 | ₩49,075 | ₩49,075 | -0.27% | 1.7천 |
|---|
| 2025.12.17 | ₩49,237 | ₩49,237 | ₩48,849 | ₩48,880 | -0.72% | 5천 |
|---|
| 2025.12.16 | ₩49,437 | ₩49,437 | ₩49,141 | ₩49,354 | -0.17% | 1.9천 |
|---|
| 2025.12.15 | ₩49,675 | ₩49,675 | ₩49,544 | ₩49,623 | -0.10% | 1.6천 |
|---|
| 2025.12.12 | ₩49,531 | ₩49,718 | ₩49,531 | ₩49,592 | +0.12% | 6.1천 |
|---|
| 2025.12.11 | ₩49,807 | ₩50,145 | ₩49,807 | ₩50,097 | +0.58% | 5천 |
|---|
| 2025.12.10 | ₩49,330 | ₩49,841 | ₩49,330 | ₩49,841 | +1.03% | 2.4천 |
|---|
| 2025.12.09 | ₩49,598 | ₩49,638 | ₩49,278 | ₩49,278 | -0.64% | 2.8천 |
|---|
| 2025.12.08 | ₩49,758 | ₩49,758 | ₩49,443 | ₩49,443 | -0.63% | 3천 |
|---|
| 2025.12.05 | ₩49,628 | ₩49,731 | ₩49,628 | ₩49,662 | +0.07% | 1.3천 |
|---|
| 2025.12.04 | ₩49,718 | ₩49,718 | ₩49,517 | ₩49,563 | -0.31% | 3.2천 |
|---|
| 2025.12.03 | ₩49,223 | ₩49,690 | ₩49,223 | ₩49,690 | +0.95% | 1.5천 |
|---|
| 2025.12.02 | ₩49,370 | ₩49,370 | ₩49,197 | ₩49,265 | -0.21% | 6.1천 |
|---|
| 2025.12.01 | ₩49,491 | ₩49,557 | ₩49,103 | ₩49,103 | -0.78% | 4.8천 |
|---|
| 2025.11.28 | ₩49,771 | ₩49,798 | ₩49,771 | ₩49,798 | +0.05% | 600 |
|---|
| 2025.11.26 | ₩49,317 | ₩49,771 | ₩49,317 | ₩49,639 | +0.65% | 1.7천 |
|---|
| 2025.11.25 | ₩48,662 | ₩49,249 | ₩48,502 | ₩49,249 | +1.21% | 2.1천 |
|---|
| 2025.11.24 | ₩48,368 | ₩48,614 | ₩48,342 | ₩48,487 | +0.25% | 2.1천 |
|---|
| 2025.11.21 | ₩47,767 | ₩48,395 | ₩47,767 | ₩48,161 | +0.83% | 3.5천 |
|---|
| 2025.11.20 | ₩48,662 | ₩48,889 | ₩47,673 | ₩47,673 | -2.03% | 3.3천 |
|---|
| 2025.11.19 | ₩48,074 | ₩48,292 | ₩48,048 | ₩48,292 | +0.45% | 4.3천 |
|---|
| 2025.11.18 | ₩48,034 | ₩48,204 | ₩47,820 | ₩48,070 | +0.08% | 4.6천 |
|---|
| 2025.11.17 | ₩48,609 | ₩48,742 | ₩48,220 | ₩48,220 | -0.80% | 2.1만 |
|---|
| 2025.11.14 | ₩48,595 | ₩48,943 | ₩48,502 | ₩48,688 | +0.19% | 3.7천 |
|---|
| 2025.11.13 | ₩49,263 | ₩49,263 | ₩48,903 | ₩48,943 | -0.65% | 6천 |
|---|
| 2025.11.12 | ₩49,477 | ₩49,670 | ₩49,477 | ₩49,615 | +0.28% | 6천 |
|---|
| 2025.11.11 | ₩49,010 | ₩49,330 | ₩49,010 | ₩49,290 | +0.57% | 1.1천 |
|---|
| 2025.11.10 | ₩48,991 | ₩49,024 | ₩48,991 | ₩49,024 | +0.07% | 700 |
|---|
| 2025.11.07 | ₩48,200 | ₩48,629 | ₩48,195 | ₩48,629 | +0.89% | 3.3천 |
|---|
| 2025.11.06 | ₩48,515 | ₩48,756 | ₩48,515 | ₩48,622 | +0.22% | 5.7천 |
|---|
| 2025.11.05 | ₩48,676 | ₩49,023 | ₩48,676 | ₩48,907 | +0.47% | 2.9천 |
|---|
| 2025.11.04 | ₩48,490 | ₩48,769 | ₩48,490 | ₩48,594 | +0.21% | 5천 |
|---|
| 2025.11.03 | ₩48,943 | ₩48,943 | ₩48,515 | ₩48,772 | -0.35% | 2.2천 |
|---|
| 2025.10.31 | ₩49,050 | ₩49,050 | ₩48,903 | ₩49,028 | -0.04% | 5천 |
|---|
| 2025.10.30 | ₩49,157 | ₩49,471 | ₩49,106 | ₩49,106 | -0.10% | 4천 |
|---|
| 2025.10.29 | ₩49,451 | ₩49,548 | ₩49,090 | ₩49,193 | -0.52% | 1.3천 |
|---|
| 2025.10.28 | ₩49,798 | ₩49,798 | ₩49,600 | ₩49,600 | -0.40% | 1.9천 |
|---|
| 2025.10.27 | ₩49,571 | ₩49,758 | ₩49,571 | ₩49,758 | +0.38% | 2.6천 |
|---|
| 2025.10.24 | ₩49,491 | ₩49,584 | ₩49,469 | ₩49,469 | -0.04% | 4.8천 |
|---|
| 2025.10.23 | ₩48,996 | ₩49,259 | ₩48,996 | ₩49,175 | +0.37% | 8.7천 |
|---|
| 2025.10.22 | ₩49,103 | ₩49,103 | ₩48,782 | ₩48,903 | -0.41% | 8.5천 |
|---|
| 2025.10.21 | ₩49,157 | ₩49,344 | ₩49,130 | ₩49,130 | -0.05% | 3.4만 |
|---|
| 2025.10.20 | ₩49,010 | ₩49,157 | ₩48,876 | ₩48,876 | -0.27% | 3.4천 |
|---|
| 2025.10.17 | ₩48,622 | ₩48,702 | ₩48,489 | ₩48,702 | +0.16% | 3.4천 |
|---|
| 2025.10.16 | ₩49,263 | ₩49,277 | ₩48,669 | ₩48,863 | -0.81% | 3.7천 |
|---|
| 2025.10.15 | ₩49,451 | ₩49,557 | ₩49,103 | ₩49,134 | -0.64% | 2.5천 |
|---|
| 2025.10.14 | ₩48,475 | ₩49,170 | ₩48,475 | ₩48,941 | +0.96% | 9.9천 |
|---|
| 2025.10.13 | ₩48,622 | ₩48,863 | ₩48,622 | ₩48,851 | +0.47% | 1.7천 |
|---|
| 2025.10.10 | ₩49,304 | ₩49,304 | ₩48,144 | ₩48,144 | -2.35% | 2.2천 |
|---|