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 | ₩52,598 | ₩52,775 | ₩52,598 | ₩52,718 | +0.23% | 1.5천 |
| 2026.10.08 | ₩52,146 | ₩52,317 | ₩52,146 | ₩52,317 | +0.33% | 6.1천 |
| 2026.10.07 | ₩52,293 | ₩52,534 | ₩52,293 | ₩52,464 | +0.33% | 5.6천 |
| 2026.10.06 | ₩52,761 | ₩52,839 | ₩52,668 | ₩52,713 | -0.09% | 3천 |
| 2026.10.05 | ₩52,226 | ₩52,547 | ₩52,106 | ₩52,443 | +0.41% | 1.6천 |
| 2026.10.02 | ₩52,119 | ₩52,133 | ₩52,053 | ₩52,119 | 0.00% | 3.9천 |
| 2026.10.01 | ₩51,611 | ₩51,865 | ₩51,598 | ₩51,760 | +0.29% | 6.2천 |
| 2026.09.30 | ₩51,972 | ₩51,986 | ₩51,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,642 |
| -0.64% |
| 6.7천 |
| 2026.09.29 | ₩52,039 | ₩52,047 | ₩51,812 | ₩51,983 | -0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩51,852 | ₩51,865 | ₩51,651 | ₩51,839 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩51,839 | ₩52,202 | ₩51,839 | ₩52,202 | +0.70% | 1.3만 |
|---|
| 2026.09.24 | ₩51,718 | ₩51,812 | ₩51,558 | ₩51,812 | +0.18% | 5.2천 |
|---|
| 2026.09.23 | ₩52,253 | ₩52,253 | ₩51,939 | ₩51,970 | -0.54% | 6.7천 |
|---|
| 2026.09.22 | ₩52,320 | ₩52,320 | ₩51,972 | ₩52,232 | -0.17% | 2.8천 |
|---|
| 2026.09.21 | ₩51,879 | ₩52,387 | ₩51,879 | ₩52,387 | +0.98% | 2.6만 |
|---|
| 2026.09.18 | ₩51,678 | ₩51,758 | ₩51,491 | ₩51,758 | +0.16% | 1만 |
|---|
| 2026.09.17 | ₩51,531 | ₩51,558 | ₩51,331 | ₩51,511 | -0.04% | 3.5천 |
|---|
| 2026.09.16 | ₩51,785 | ₩51,785 | ₩51,050 | ₩51,237 | -1.06% | 1.9천 |
|---|
| 2026.09.15 | ₩51,946 | ₩51,946 | ₩51,544 | ₩51,589 | -0.69% | 3천 |
|---|
| 2026.09.14 | ₩52,049 | ₩52,126 | ₩51,959 | ₩51,990 | -0.11% | 2.2천 |
|---|
| 2026.09.11 | ₩52,601 | ₩52,601 | ₩52,360 | ₩52,427 | -0.33% | 7.8천 |
|---|
| 2026.09.10 | ₩52,226 | ₩52,333 | ₩52,024 | ₩52,024 | -0.39% | 3.9천 |
|---|
| 2026.09.09 | ₩52,681 | ₩52,681 | ₩52,547 | ₩52,561 | -0.23% | 4.8천 |
|---|
| 2026.09.08 | ₩53,363 | ₩53,363 | ₩52,912 | ₩52,912 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩53,550 | ₩53,550 | ₩53,360 | ₩53,406 | -0.27% | 9천 |
|---|
| 2026.09.03 | ₩53,022 | ₩53,477 | ₩53,022 | ₩53,477 | +0.86% | 8.2천 |
|---|
| 2026.09.02 | ₩53,109 | ₩53,256 | ₩53,042 | ₩53,050 | -0.11% | 1만 |
|---|
| 2026.09.01 | ₩53,283 | ₩53,283 | ₩53,031 | ₩53,031 | -0.47% | 2.1천 |
|---|
| 2026.08.31 | ₩53,637 | ₩53,744 | ₩53,630 | ₩53,654 | +0.03% | 6.9천 |
|---|
| 2026.08.28 | ₩53,958 | ₩54,018 | ₩53,924 | ₩53,991 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩54,232 | ₩54,299 | ₩54,058 | ₩54,125 | -0.20% | 8.5천 |
|---|
| 2026.08.26 | ₩54,433 | ₩54,433 | ₩54,232 | ₩54,285 | -0.27% | 5.4천 |
|---|
| 2026.08.25 | ₩54,339 | ₩54,379 | ₩54,178 | ₩54,322 | -0.03% | 3.6천 |
|---|
| 2026.08.24 | ₩54,299 | ₩54,358 | ₩54,299 | ₩54,358 | +0.11% | 2.2천 |
|---|
| 2026.08.21 | ₩54,165 | ₩54,312 | ₩54,165 | ₩54,277 | +0.21% | 2.2천 |
|---|
| 2026.08.20 | ₩54,058 | ₩54,232 | ₩53,847 | ₩53,847 | -0.39% | 1.7천 |
|---|
| 2026.08.19 | ₩54,566 | ₩54,566 | ₩54,245 | ₩54,248 | -0.58% | 1.5만 |
|---|
| 2026.08.18 | ₩54,419 | ₩54,459 | ₩54,387 | ₩54,387 | -0.06% | 1.4천 |
|---|
| 2026.08.17 | ₩54,901 | ₩54,901 | ₩54,668 | ₩54,668 | -0.42% | 6.5천 |
|---|
| 2026.08.14 | ₩54,954 | ₩54,954 | ₩54,794 | ₩54,843 | -0.20% | 3.4천 |
|---|
| 2026.08.13 | ₩55,315 | ₩55,449 | ₩55,155 | ₩55,221 | -0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩55,114 | ₩55,195 | ₩55,048 | ₩55,113 | -0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩55,233 | ₩55,233 | ₩54,987 | ₩54,994 | -0.43% | 7천 |
|---|
| 2026.08.10 | ₩55,065 | ₩55,128 | ₩54,927 | ₩54,950 | -0.21% | 2만 |
|---|
| 2026.08.07 | ₩54,927 | ₩54,967 | ₩54,907 | ₩54,962 | +0.06% | 6.5천 |
|---|
| 2026.08.06 | ₩54,713 | ₩54,767 | ₩54,713 | ₩54,732 | +0.03% | 4.3천 |
|---|
| 2026.08.05 | ₩55,007 | ₩55,007 | ₩54,553 | ₩54,553 | -0.83% | 4.2천 |
|---|
| 2026.08.04 | ₩54,379 | ₩54,656 | ₩54,379 | ₩54,553 | +0.32% | 3천 |
|---|
| 2026.08.03 | ₩53,483 | ₩53,674 | ₩53,396 | ₩53,674 | +0.36% | 6.7천 |
|---|
| 2026.07.31 | ₩53,243 | ₩53,323 | ₩53,042 | ₩53,316 | +0.14% | 3.2천 |
|---|
| 2026.07.30 | ₩52,988 | ₩53,225 | ₩52,788 | ₩53,225 | +0.45% | 2.6천 |
|---|
| 2026.07.29 | ₩52,908 | ₩52,908 | ₩52,260 | ₩52,260 | -1.23% | 3.5천 |
|---|
| 2026.07.28 | ₩52,988 | ₩53,169 | ₩52,935 | ₩53,106 | +0.22% | 1.8천 |
|---|
| 2026.07.27 | ₩53,029 | ₩53,029 | ₩52,654 | ₩52,868 | -0.30% | 1.2천 |
|---|
| 2026.07.24 | ₩52,641 | ₩52,841 | ₩52,607 | ₩52,607 | -0.06% | 900 |
|---|
| 2026.07.23 | ₩52,280 | ₩52,507 | ₩52,280 | ₩52,490 | +0.40% | 1.8천 |
|---|
| 2026.07.22 | ₩52,521 | ₩52,521 | ₩52,512 | ₩52,512 | -0.02% | 600 |
|---|
| 2026.07.21 | ₩52,333 | ₩52,561 | ₩52,333 | ₩52,450 | +0.22% | 1.3천 |
|---|
| 2026.07.20 | ₩52,601 | ₩52,601 | ₩52,174 | ₩52,174 | -0.81% | 5천 |
|---|
| 2026.07.17 | ₩52,534 | ₩52,815 | ₩52,462 | ₩52,462 | -0.14% | 2.1천 |
|---|
| 2026.07.16 | ₩53,082 | ₩53,082 | ₩52,882 | ₩53,009 | -0.14% | 1.9천 |
|---|
| 2026.07.15 | ₩52,988 | ₩52,988 | ₩52,681 | ₩52,851 | -0.26% | 3.6천 |
|---|
| 2026.07.14 | ₩52,975 | ₩52,975 | ₩52,815 | ₩52,816 | -0.30% | 2천 |
|---|
| 2026.07.13 | ₩52,801 | ₩52,801 | ₩52,574 | ₩52,633 | -0.32% | 3.8천 |
|---|
| 2026.07.10 | ₩52,868 | ₩52,966 | ₩52,587 | ₩52,966 | +0.18% | 3.3천 |
|---|
| 2026.07.09 | ₩52,975 | ₩52,975 | ₩52,815 | ₩52,825 | -0.28% | 6.9천 |
|---|
| 2026.07.08 | ₩52,253 | ₩52,494 | ₩52,153 | ₩52,357 | +0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩52,828 | ₩52,908 | ₩52,561 | ₩52,657 | -0.32% | 5.3천 |
|---|
| 2026.07.06 | ₩53,243 | ₩53,243 | ₩52,895 | ₩53,026 | -0.41% | 4.4천 |
|---|
| 2026.07.02 | ₩52,721 | ₩52,803 | ₩52,534 | ₩52,803 | +0.15% | 2.2천 |
|---|
| 2026.07.01 | ₩52,908 | ₩53,162 | ₩52,844 | ₩52,844 | -0.12% | 2.1천 |
|---|
| 2026.06.30 | ₩52,815 | ₩53,336 | ₩52,815 | ₩53,197 | +0.72% | 7.1만 |
|---|
| 2026.06.29 | ₩52,360 | ₩52,855 | ₩52,360 | ₩52,815 | +0.87% | 5천 |
|---|
| 2026.06.26 | ₩52,587 | ₩52,681 | ₩52,410 | ₩52,410 | -0.34% | 2.3천 |
|---|
| 2026.06.25 | ₩52,775 | ₩52,982 | ₩52,617 | ₩52,617 | -0.30% | 1.5천 |
|---|
| 2026.06.24 | ₩52,218 | ₩52,218 | ₩52,218 | ₩52,218 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩52,240 | ₩52,320 | ₩52,053 | ₩52,079 | -0.31% | 2.5천 |
|---|
| 2026.06.22 | ₩53,069 | ₩53,069 | ₩52,816 | ₩52,832 | -0.45% | 1천 |
|---|
| 2026.06.18 | ₩53,082 | ₩53,082 | ₩52,788 | ₩52,788 | -0.55% | 1.9천 |
|---|
| 2026.06.17 | ₩53,430 | ₩53,443 | ₩52,480 | ₩52,504 | -1.73% | 7천 |
|---|
| 2026.06.16 | ₩53,149 | ₩53,176 | ₩52,878 | ₩52,878 | -0.51% | 5.4천 |
|---|
| 2026.06.15 | ₩53,136 | ₩53,243 | ₩52,992 | ₩52,992 | -0.27% | 1.2천 |
|---|
| 2026.06.12 | ₩52,193 | ₩52,574 | ₩52,193 | ₩52,466 | +0.52% | 3.8천 |
|---|
| 2026.06.11 | ₩51,738 | ₩52,226 | ₩51,357 | ₩52,165 | +0.82% | 4.6천 |
|---|
| 2026.06.10 | ₩51,986 | ₩51,986 | ₩51,197 | ₩51,230 | -1.45% | 2.7천 |
|---|
| 2026.06.09 | ₩51,785 | ₩52,213 | ₩51,130 | ₩51,901 | +0.22% | 4.4천 |
|---|
| 2026.06.08 | ₩51,765 | ₩51,765 | ₩51,483 | ₩51,483 | -0.55% | 2.2천 |
|---|
| 2026.06.05 | ₩51,959 | ₩52,053 | ₩51,331 | ₩51,369 | -1.13% | 5.8천 |
|---|
| 2026.06.04 | ₩52,162 | ₩52,387 | ₩52,162 | ₩52,344 | +0.35% | 4.3천 |
|---|
| 2026.06.03 | ₩52,133 | ₩52,320 | ₩52,133 | ₩52,159 | +0.05% | 1.4천 |
|---|
| 2026.06.02 | ₩51,825 | ₩52,173 | ₩51,745 | ₩52,173 | +0.67% | 6.1천 |
|---|
| 2026.06.01 | ₩51,692 | ₩51,986 | ₩51,625 | ₩51,798 | +0.21% | 3.9천 |
|---|
| 2026.05.29 | ₩51,839 | ₩51,905 | ₩51,772 | ₩51,904 | +0.13% | 4.2천 |
|---|
| 2026.05.28 | ₩51,277 | ₩51,732 | ₩51,277 | ₩51,655 | +0.74% | 3.5천 |
|---|
| 2026.05.27 | ₩51,678 | ₩51,678 | ₩51,317 | ₩51,324 | -0.69% | 2.9천 |
|---|
| 2026.05.26 | ₩51,397 | ₩51,571 | ₩51,397 | ₩51,522 | +0.24% | 5천 |
|---|
| 2026.05.22 | ₩51,050 | ₩51,210 | ₩51,050 | ₩51,147 | +0.19% | 1.1만 |
|---|
| 2026.05.21 | ₩50,368 | ₩50,810 | ₩50,368 | ₩50,810 | +0.88% | 3.3천 |
|---|
| 2026.05.20 | ₩50,288 | ₩50,820 | ₩50,194 | ₩50,820 | +1.06% | 4.8천 |
|---|
| 2026.05.19 | ₩50,288 | ₩50,354 | ₩50,207 | ₩50,261 | -0.05% | 2.1천 |
|---|
| 2026.05.18 | ₩50,354 | ₩50,567 | ₩50,341 | ₩50,567 | +0.42% | 3.4천 |
|---|
| 2026.05.15 | ₩50,675 | ₩50,697 | ₩50,515 | ₩50,515 | -0.32% | 3.3천 |
|---|
| 2026.05.14 | ₩50,809 | ₩51,015 | ₩50,809 | ₩51,015 | +0.41% | 1.2천 |
|---|
| 2026.05.13 | ₩50,515 | ₩50,666 | ₩50,368 | ₩50,618 | +0.20% | 2.3천 |
|---|
| 2026.05.12 | ₩50,381 | ₩50,750 | ₩50,381 | ₩50,750 | +0.73% | 1.5천 |
|---|
| 2026.05.11 | ₩50,662 | ₩50,782 | ₩50,635 | ₩50,709 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩50,916 | ₩50,916 | ₩50,689 | ₩50,706 | -0.41% | 2.9천 |
|---|
| 2026.05.07 | ₩51,304 | ₩51,304 | ₩50,789 | ₩50,797 | -0.99% | 8.9천 |
|---|
| 2026.05.06 | ₩51,331 | ₩51,331 | ₩51,157 | ₩51,300 | -0.06% | 2.1천 |
|---|
| 2026.05.05 | ₩50,542 | ₩50,849 | ₩50,488 | ₩50,737 | +0.39% | 5.4천 |
|---|
| 2026.05.04 | ₩50,595 | ₩50,822 | ₩50,288 | ₩50,364 | -0.46% | 1.5만 |
|---|
| 2026.05.01 | ₩50,983 | ₩50,983 | ₩50,673 | ₩50,673 | -0.61% | 1.6만 |
|---|
| 2026.04.30 | ₩50,268 | ₩50,801 | ₩50,268 | ₩50,801 | +1.06% | 1.5만 |
|---|
| 2026.04.29 | ₩50,167 | ₩50,207 | ₩50,007 | ₩50,127 | -0.08% | 5.1천 |
|---|
| 2026.04.28 | ₩50,368 | ₩50,408 | ₩50,136 | ₩50,136 | -0.46% | 1.7천 |
|---|
| 2026.04.27 | ₩50,742 | ₩50,742 | ₩50,595 | ₩50,615 | -0.25% | 3.2천 |
|---|
| 2026.04.24 | ₩50,943 | ₩50,943 | ₩50,742 | ₩50,797 | -0.29% | 2.8천 |
|---|
| 2026.04.23 | ₩51,050 | ₩51,097 | ₩50,567 | ₩50,964 | -0.17% | 5.6천 |
|---|
| 2026.04.22 | ₩50,916 | ₩50,968 | ₩50,836 | ₩50,968 | +0.10% | 3.3천 |
|---|
| 2026.04.21 | ₩51,143 | ₩51,170 | ₩50,709 | ₩50,709 | -0.85% | 6.2천 |
|---|
| 2026.04.20 | ₩51,051 | ₩51,117 | ₩50,983 | ₩51,063 | +0.02% | 9천 |
|---|
| 2026.04.17 | ₩50,903 | ₩51,317 | ₩50,903 | ₩51,127 | +0.44% | 5.4천 |
|---|
| 2026.04.16 | ₩50,408 | ₩50,568 | ₩50,395 | ₩50,444 | +0.07% | 8.5천 |
|---|
| 2026.04.15 | ₩50,435 | ₩50,435 | ₩50,087 | ₩50,391 | -0.09% | 3천 |
|---|
| 2026.04.14 | ₩50,074 | ₩50,334 | ₩50,074 | ₩50,273 | +0.40% | 3천 |
|---|
| 2026.04.13 | ₩49,285 | ₩50,076 | ₩49,285 | ₩50,076 | +1.61% | 4.5천 |
|---|
| 2026.04.10 | ₩49,766 | ₩49,766 | ₩49,484 | ₩49,484 | -0.57% | 2.7천 |
|---|
| 2026.04.09 | ₩49,418 | ₩49,833 | ₩49,405 | ₩49,729 | +0.63% | 2.1천 |
|---|
| 2026.04.08 | ₩49,031 | ₩49,512 | ₩49,031 | ₩49,496 | +0.95% | 4.7천 |
|---|
| 2026.04.07 | ₩47,894 | ₩48,052 | ₩47,678 | ₩48,052 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩47,801 | ₩47,966 | ₩47,801 | ₩47,966 | +0.35% | 1.3만 |
|---|
| 2026.04.02 | ₩47,279 | ₩47,908 | ₩47,226 | ₩47,799 | +1.10% | 8.7천 |
|---|
| 2026.04.01 | ₩47,774 | ₩48,041 | ₩47,674 | ₩47,786 | +0.03% | 6.8천 |
|---|
| 2026.03.31 | ₩47,005 | ₩47,492 | ₩46,664 | ₩47,461 | +0.97% | 8천 |
|---|
| 2026.03.30 | ₩46,437 | ₩46,624 | ₩46,209 | ₩46,343 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩47,065 | ₩47,065 | ₩46,526 | ₩46,526 | -1.14% | 2.6만 |
|---|
| 2026.03.26 | ₩47,827 | ₩47,827 | ₩47,268 | ₩47,268 | -1.17% | 7.5천 |
|---|
| 2026.03.25 | ₩47,881 | ₩47,920 | ₩47,827 | ₩47,877 | -0.01% | 8.9천 |
|---|
| 2026.03.24 | ₩47,466 | ₩47,921 | ₩47,466 | ₩47,706 | +0.50% | 1.5천 |
|---|
| 2026.03.23 | ₩47,948 | ₩48,255 | ₩47,755 | ₩47,755 | -0.40% | 3.8천 |
|---|
| 2026.03.20 | ₩47,480 | ₩47,533 | ₩47,199 | ₩47,289 | -0.40% | 2.7천 |
|---|
| 2026.03.19 | ₩47,466 | ₩47,827 | ₩47,413 | ₩47,782 | +0.66% | 3.6천 |
|---|
| 2026.03.18 | ₩48,349 | ₩48,349 | ₩47,747 | ₩47,747 | -1.24% | 2.9천 |
|---|
| 2026.03.17 | ₩49,004 | ₩49,004 | ₩48,489 | ₩48,489 | -1.05% | 1.2천 |
|---|
| 2026.03.16 | ₩48,603 | ₩48,630 | ₩48,469 | ₩48,568 | -0.07% | 4.1천 |
|---|
| 2026.03.13 | ₩48,790 | ₩48,790 | ₩48,128 | ₩48,128 | -1.36% | 3.3천 |
|---|
| 2026.03.12 | ₩48,656 | ₩48,656 | ₩48,206 | ₩48,206 | -0.93% | 3.1천 |
|---|
| 2026.03.11 | ₩49,218 | ₩49,231 | ₩49,004 | ₩49,071 | -0.30% | 2.4천 |
|---|
| 2026.03.10 | ₩49,432 | ₩49,766 | ₩49,247 | ₩49,247 | -0.37% | 3.7천 |
|---|
| 2026.03.09 | ₩48,536 | ₩49,527 | ₩48,536 | ₩49,527 | +2.04% | 7.1천 |
|---|
| 2026.03.06 | ₩49,231 | ₩49,338 | ₩49,004 | ₩49,186 | -0.09% | 9.1천 |
|---|
| 2026.03.05 | ₩50,207 | ₩50,207 | ₩49,566 | ₩49,742 | -0.93% | 1.5만 |
|---|
| 2026.03.04 | ₩50,354 | ₩50,395 | ₩50,332 | ₩50,332 | -0.05% | 4.6천 |
|---|
| 2026.03.03 | ₩50,141 | ₩50,234 | ₩49,519 | ₩50,099 | -0.08% | 4.8천 |
|---|
| 2026.03.02 | ₩50,381 | ₩50,715 | ₩50,381 | ₩50,693 | +0.62% | 3.8천 |
|---|
| 2026.02.27 | ₩50,421 | ₩50,757 | ₩50,354 | ₩50,757 | +0.67% | 3.1천 |
|---|
| 2026.02.26 | ₩50,788 | ₩50,788 | ₩50,328 | ₩50,738 | -0.10% | 8천 |
|---|
| 2026.02.25 | ₩50,769 | ₩50,789 | ₩50,662 | ₩50,784 | +0.03% | 4.5천 |
|---|
| 2026.02.24 | ₩50,234 | ₩50,595 | ₩50,234 | ₩50,546 | +0.62% | 6.7천 |
|---|
| 2026.02.23 | ₩50,769 | ₩50,836 | ₩50,239 | ₩50,239 | -1.04% | 2.6천 |
|---|
| 2026.02.20 | ₩50,776 | ₩50,838 | ₩50,582 | ₩50,812 | +0.07% | 9.5천 |
|---|
| 2026.02.19 | ₩50,602 | ₩50,629 | ₩50,435 | ₩50,629 | +0.05% | 8.9천 |
|---|
| 2026.02.18 | ₩50,927 | ₩50,943 | ₩50,702 | ₩50,818 | -0.21% | 5.4천 |
|---|
| 2026.02.17 | ₩50,649 | ₩50,675 | ₩50,408 | ₩50,603 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩50,488 | ₩50,876 | ₩50,488 | ₩50,575 | +0.17% | 6천 |
|---|
| 2026.02.12 | ₩50,929 | ₩50,929 | ₩50,290 | ₩50,290 | -1.25% | 2.4천 |
|---|
| 2026.02.11 | ₩50,916 | ₩50,916 | ₩50,542 | ₩50,726 | -0.37% | 1.5천 |
|---|
| 2026.02.10 | ₩50,996 | ₩51,028 | ₩50,733 | ₩50,733 | -0.52% | 7천 |
|---|
| 2026.02.09 | ₩50,796 | ₩51,010 | ₩50,762 | ₩50,905 | +0.22% | 9.2천 |
|---|
| 2026.02.06 | ₩50,608 | ₩50,848 | ₩50,608 | ₩50,848 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩49,806 | ₩49,846 | ₩49,606 | ₩49,666 | -0.28% | 6.9천 |
|---|
| 2026.02.04 | ₩50,421 | ₩50,421 | ₩50,167 | ₩50,310 | -0.22% | 2천 |
|---|
| 2026.02.03 | ₩50,769 | ₩50,769 | ₩49,993 | ₩50,175 | -1.17% | 5천 |
|---|
| 2026.02.02 | ₩50,301 | ₩50,658 | ₩50,301 | ₩50,637 | +0.67% | 7.5천 |
|---|
| 2026.01.30 | ₩50,448 | ₩52,146 | ₩50,020 | ₩50,206 | -0.48% | 3.3천 |
|---|
| 2026.01.29 | ₩50,141 | ₩50,499 | ₩50,035 | ₩50,499 | +0.71% | 4.4천 |
|---|
| 2026.01.28 | ₩50,542 | ₩50,542 | ₩50,354 | ₩50,480 | -0.12% | 2.6천 |
|---|
| 2026.01.27 | ₩50,809 | ₩50,809 | ₩50,555 | ₩50,633 | -0.35% | 3.5천 |
|---|
| 2026.01.26 | ₩50,542 | ₩50,822 | ₩50,542 | ₩50,715 | +0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩50,395 | ₩50,568 | ₩50,154 | ₩50,463 | +0.14% | 7.9천 |
|---|
| 2026.01.22 | ₩51,090 | ₩51,090 | ₩50,736 | ₩50,736 | -0.69% | 3.8천 |
|---|
| 2026.01.21 | ₩50,354 | ₩50,849 | ₩50,330 | ₩50,687 | +0.66% | 1.7만 |
|---|
| 2026.01.20 | ₩51,076 | ₩51,076 | ₩50,181 | ₩50,421 | -1.28% | 1.7만 |
|---|
| 2026.01.16 | ₩51,050 | ₩51,190 | ₩51,050 | ₩51,130 | +0.16% | 3.2천 |
|---|
| 2026.01.15 | ₩51,010 | ₩51,117 | ₩50,963 | ₩50,963 | -0.09% | 3.6천 |
|---|
| 2026.01.14 | ₩50,689 | ₩50,727 | ₩50,441 | ₩50,727 | +0.08% | 4.3천 |
|---|
| 2026.01.13 | ₩50,849 | ₩50,876 | ₩50,796 | ₩50,832 | -0.03% | 2.1천 |
|---|
| 2026.01.12 | ₩50,983 | ₩51,216 | ₩50,983 | ₩51,216 | +0.46% | 4.1천 |
|---|
| 2026.01.09 | ₩50,769 | ₩51,130 | ₩50,769 | ₩51,074 | +0.60% | 9.2천 |
|---|
| 2026.01.08 | ₩50,723 | ₩50,769 | ₩50,582 | ₩50,623 | -0.20% | 6.3천 |
|---|
| 2026.01.07 | ₩50,969 | ₩50,969 | ₩50,481 | ₩50,512 | -0.90% | 6.9천 |
|---|
| 2026.01.06 | ₩50,274 | ₩50,983 | ₩50,253 | ₩50,931 | +1.31% | 4.1천 |
|---|
| 2026.01.05 | ₩50,161 | ₩50,348 | ₩50,149 | ₩50,229 | +0.14% | 6천 |
|---|
| 2026.01.02 | ₩49,632 | ₩49,833 | ₩49,517 | ₩49,745 | +0.23% | 22.2만 |
|---|
| 2025.12.31 | ₩49,779 | ₩49,793 | ₩49,547 | ₩49,547 | -0.47% | 3.7천 |
|---|
| 2025.12.30 | ₩49,953 | ₩49,967 | ₩49,911 | ₩49,911 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩50,167 | ₩50,167 | ₩49,913 | ₩49,983 | -0.37% | 2.7천 |
|---|
| 2025.12.26 | ₩50,074 | ₩50,163 | ₩50,074 | ₩50,163 | +0.18% | 600 |
|---|
| 2025.12.24 | ₩50,157 | ₩50,157 | ₩50,157 | ₩50,157 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩49,793 | ₩49,900 | ₩49,793 | ₩49,889 | +0.19% | 4.6천 |
|---|
| 2025.12.22 | ₩49,552 | ₩49,808 | ₩49,552 | ₩49,808 | +0.52% | 2천 |
|---|
| 2025.12.19 | ₩49,366 | ₩49,472 | ₩49,366 | ₩49,472 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩49,245 | ₩49,271 | ₩49,110 | ₩49,110 | -0.27% | 1.7천 |
|---|
| 2025.12.17 | ₩49,271 | ₩49,271 | ₩48,884 | ₩48,914 | -0.72% | 5천 |
|---|
| 2025.12.16 | ₩49,472 | ₩49,472 | ₩49,175 | ₩49,389 | -0.17% | 1.9천 |
|---|
| 2025.12.15 | ₩49,710 | ₩49,710 | ₩49,579 | ₩49,658 | -0.10% | 1.6천 |
|---|
| 2025.12.12 | ₩49,566 | ₩49,753 | ₩49,566 | ₩49,627 | +0.12% | 6.1천 |
|---|
| 2025.12.11 | ₩49,842 | ₩50,181 | ₩49,842 | ₩50,132 | +0.58% | 5천 |
|---|
| 2025.12.10 | ₩49,365 | ₩49,876 | ₩49,365 | ₩49,876 | +1.03% | 2.4천 |
|---|
| 2025.12.09 | ₩49,632 | ₩49,673 | ₩49,313 | ₩49,313 | -0.64% | 2.8천 |
|---|
| 2025.12.08 | ₩49,793 | ₩49,793 | ₩49,477 | ₩49,477 | -0.63% | 3천 |
|---|
| 2025.12.05 | ₩49,663 | ₩49,766 | ₩49,663 | ₩49,697 | +0.07% | 1.3천 |
|---|
| 2025.12.04 | ₩49,753 | ₩49,753 | ₩49,552 | ₩49,598 | -0.31% | 3.2천 |
|---|
| 2025.12.03 | ₩49,258 | ₩49,725 | ₩49,258 | ₩49,725 | +0.95% | 1.5천 |
|---|
| 2025.12.02 | ₩49,405 | ₩49,405 | ₩49,231 | ₩49,299 | -0.21% | 6.1천 |
|---|
| 2025.12.01 | ₩49,525 | ₩49,592 | ₩49,138 | ₩49,138 | -0.78% | 4.8천 |
|---|
| 2025.11.28 | ₩49,806 | ₩49,833 | ₩49,806 | ₩49,833 | +0.05% | 600 |
|---|
| 2025.11.26 | ₩49,352 | ₩49,806 | ₩49,352 | ₩49,674 | +0.65% | 1.7천 |
|---|
| 2025.11.25 | ₩48,696 | ₩49,283 | ₩48,536 | ₩49,283 | +1.21% | 2.1천 |
|---|
| 2025.11.24 | ₩48,402 | ₩48,648 | ₩48,376 | ₩48,521 | +0.25% | 2.1천 |
|---|
| 2025.11.21 | ₩47,801 | ₩48,429 | ₩47,801 | ₩48,195 | +0.83% | 3.5천 |
|---|
| 2025.11.20 | ₩48,696 | ₩48,924 | ₩47,707 | ₩47,707 | -2.03% | 3.3천 |
|---|
| 2025.11.19 | ₩48,108 | ₩48,326 | ₩48,081 | ₩48,326 | +0.45% | 4.3천 |
|---|
| 2025.11.18 | ₩48,068 | ₩48,238 | ₩47,854 | ₩48,104 | +0.08% | 4.6천 |
|---|
| 2025.11.17 | ₩48,643 | ₩48,777 | ₩48,254 | ₩48,254 | -0.80% | 2.1만 |
|---|
| 2025.11.14 | ₩48,630 | ₩48,977 | ₩48,536 | ₩48,722 | +0.19% | 3.7천 |
|---|
| 2025.11.13 | ₩49,298 | ₩49,298 | ₩48,937 | ₩48,977 | -0.65% | 6천 |
|---|
| 2025.11.12 | ₩49,512 | ₩49,705 | ₩49,512 | ₩49,650 | +0.28% | 6천 |
|---|
| 2025.11.11 | ₩49,044 | ₩49,365 | ₩49,044 | ₩49,325 | +0.57% | 1.1천 |
|---|
| 2025.11.10 | ₩49,025 | ₩49,059 | ₩49,025 | ₩49,059 | +0.07% | 700 |
|---|
| 2025.11.07 | ₩48,234 | ₩48,663 | ₩48,228 | ₩48,663 | +0.89% | 3.3천 |
|---|
| 2025.11.06 | ₩48,549 | ₩48,790 | ₩48,549 | ₩48,656 | +0.22% | 5.7천 |
|---|
| 2025.11.05 | ₩48,710 | ₩49,057 | ₩48,710 | ₩48,941 | +0.47% | 2.9천 |
|---|
| 2025.11.04 | ₩48,524 | ₩48,803 | ₩48,524 | ₩48,628 | +0.21% | 5천 |
|---|
| 2025.11.03 | ₩48,977 | ₩48,977 | ₩48,549 | ₩48,806 | -0.35% | 2.2천 |
|---|
| 2025.10.31 | ₩49,084 | ₩49,084 | ₩48,937 | ₩49,063 | -0.04% | 5천 |
|---|
| 2025.10.30 | ₩49,191 | ₩49,505 | ₩49,140 | ₩49,140 | -0.10% | 4천 |
|---|
| 2025.10.29 | ₩49,485 | ₩49,583 | ₩49,124 | ₩49,227 | -0.52% | 1.3천 |
|---|
| 2025.10.28 | ₩49,833 | ₩49,833 | ₩49,635 | ₩49,635 | -0.40% | 1.9천 |
|---|
| 2025.10.27 | ₩49,606 | ₩49,793 | ₩49,606 | ₩49,793 | +0.38% | 2.6천 |
|---|
| 2025.10.24 | ₩49,525 | ₩49,619 | ₩49,504 | ₩49,504 | -0.04% | 4.8천 |
|---|
| 2025.10.23 | ₩49,031 | ₩49,294 | ₩49,031 | ₩49,210 | +0.37% | 8.7천 |
|---|
| 2025.10.22 | ₩49,138 | ₩49,138 | ₩48,817 | ₩48,937 | -0.41% | 8.5천 |
|---|
| 2025.10.21 | ₩49,191 | ₩49,378 | ₩49,164 | ₩49,164 | -0.05% | 3.4만 |
|---|
| 2025.10.20 | ₩49,044 | ₩49,191 | ₩48,910 | ₩48,910 | -0.27% | 3.4천 |
|---|
| 2025.10.17 | ₩48,656 | ₩48,737 | ₩48,523 | ₩48,737 | +0.16% | 3.4천 |
|---|
| 2025.10.16 | ₩49,298 | ₩49,312 | ₩48,703 | ₩48,897 | -0.81% | 3.7천 |
|---|
| 2025.10.15 | ₩49,485 | ₩49,592 | ₩49,138 | ₩49,168 | -0.64% | 2.5천 |
|---|
| 2025.10.14 | ₩48,509 | ₩49,205 | ₩48,509 | ₩48,976 | +0.96% | 9.9천 |
|---|
| 2025.10.13 | ₩48,656 | ₩48,897 | ₩48,656 | ₩48,885 | +0.47% | 1.7천 |
|---|
| 2025.10.10 | ₩49,338 | ₩49,338 | ₩48,178 | ₩48,178 | -2.35% | 2.2천 |
|---|