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 | ₩52,496 | ₩52,672 | ₩52,496 | ₩52,616 | +0.23% | 1.5천 |
| 2026.10.08 | ₩52,045 | ₩52,216 | ₩52,045 | ₩52,216 | +0.33% | 6.1천 |
| 2026.10.07 | ₩52,192 | ₩52,432 | ₩52,192 | ₩52,362 | +0.33% | 5.6천 |
| 2026.10.06 | ₩52,659 | ₩52,736 | ₩52,565 | ₩52,611 | -0.09% | 3천 |
| 2026.10.05 | ₩52,125 | ₩52,445 | ₩52,005 | ₩52,341 | +0.41% | 1.6천 |
| 2026.10.02 | ₩52,018 | ₩52,031 | ₩51,951 | ₩52,018 | 0.00% | 3.9천 |
| 2026.10.01 | ₩51,511 | ₩51,764 | ₩51,498 | ₩51,659 | +0.29% | 6.2천 |
| 2026.09.30 | ₩51,871 | ₩51,885 | ₩51,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,542 |
| -0.64% |
| 6.7천 |
| 2026.09.29 | ₩51,938 | ₩51,946 | ₩51,711 | ₩51,882 | -0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩51,751 | ₩51,764 | ₩51,551 | ₩51,738 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩51,738 | ₩52,101 | ₩51,738 | ₩52,101 | +0.70% | 1.3만 |
|---|
| 2026.09.24 | ₩51,618 | ₩51,711 | ₩51,458 | ₩51,711 | +0.18% | 5.2천 |
|---|
| 2026.09.23 | ₩52,151 | ₩52,151 | ₩51,838 | ₩51,869 | -0.54% | 6.7천 |
|---|
| 2026.09.22 | ₩52,218 | ₩52,218 | ₩51,871 | ₩52,130 | -0.17% | 2.8천 |
|---|
| 2026.09.21 | ₩51,778 | ₩52,285 | ₩51,778 | ₩52,285 | +0.98% | 2.6만 |
|---|
| 2026.09.18 | ₩51,578 | ₩51,658 | ₩51,391 | ₩51,658 | +0.16% | 1만 |
|---|
| 2026.09.17 | ₩51,431 | ₩51,458 | ₩51,231 | ₩51,411 | -0.04% | 3.5천 |
|---|
| 2026.09.16 | ₩51,684 | ₩51,684 | ₩50,950 | ₩51,137 | -1.06% | 1.9천 |
|---|
| 2026.09.15 | ₩51,845 | ₩51,845 | ₩51,444 | ₩51,488 | -0.69% | 3천 |
|---|
| 2026.09.14 | ₩51,947 | ₩52,025 | ₩51,858 | ₩51,889 | -0.11% | 2.2천 |
|---|
| 2026.09.11 | ₩52,498 | ₩52,498 | ₩52,258 | ₩52,325 | -0.33% | 7.8천 |
|---|
| 2026.09.10 | ₩52,125 | ₩52,232 | ₩51,923 | ₩51,923 | -0.39% | 3.9천 |
|---|
| 2026.09.09 | ₩52,579 | ₩52,579 | ₩52,445 | ₩52,458 | -0.23% | 4.8천 |
|---|
| 2026.09.08 | ₩53,259 | ₩53,259 | ₩52,809 | ₩52,809 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩53,446 | ₩53,446 | ₩53,256 | ₩53,302 | -0.27% | 9천 |
|---|
| 2026.09.03 | ₩52,919 | ₩53,373 | ₩52,919 | ₩53,373 | +0.86% | 8.2천 |
|---|
| 2026.09.02 | ₩53,006 | ₩53,152 | ₩52,939 | ₩52,947 | -0.11% | 1만 |
|---|
| 2026.09.01 | ₩53,179 | ₩53,179 | ₩52,928 | ₩52,928 | -0.47% | 2.1천 |
|---|
| 2026.08.31 | ₩53,533 | ₩53,639 | ₩53,526 | ₩53,550 | +0.03% | 6.9천 |
|---|
| 2026.08.28 | ₩53,853 | ₩53,913 | ₩53,820 | ₩53,886 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩54,127 | ₩54,193 | ₩53,953 | ₩54,020 | -0.20% | 8.5천 |
|---|
| 2026.08.26 | ₩54,327 | ₩54,327 | ₩54,127 | ₩54,180 | -0.27% | 5.4천 |
|---|
| 2026.08.25 | ₩54,233 | ₩54,273 | ₩54,073 | ₩54,216 | -0.03% | 3.6천 |
|---|
| 2026.08.24 | ₩54,193 | ₩54,252 | ₩54,193 | ₩54,252 | +0.11% | 2.2천 |
|---|
| 2026.08.21 | ₩54,060 | ₩54,207 | ₩54,060 | ₩54,172 | +0.21% | 2.2천 |
|---|
| 2026.08.20 | ₩53,953 | ₩54,127 | ₩53,742 | ₩53,742 | -0.39% | 1.7천 |
|---|
| 2026.08.19 | ₩54,460 | ₩54,460 | ₩54,140 | ₩54,143 | -0.58% | 1.5만 |
|---|
| 2026.08.18 | ₩54,313 | ₩54,353 | ₩54,281 | ₩54,281 | -0.06% | 1.4천 |
|---|
| 2026.08.17 | ₩54,794 | ₩54,794 | ₩54,562 | ₩54,562 | -0.42% | 6.5천 |
|---|
| 2026.08.14 | ₩54,847 | ₩54,847 | ₩54,687 | ₩54,736 | -0.20% | 3.4천 |
|---|
| 2026.08.13 | ₩55,207 | ₩55,341 | ₩55,047 | ₩55,114 | -0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩55,007 | ₩55,087 | ₩54,941 | ₩55,006 | -0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩55,126 | ₩55,126 | ₩54,880 | ₩54,887 | -0.43% | 7천 |
|---|
| 2026.08.10 | ₩54,958 | ₩55,021 | ₩54,820 | ₩54,843 | -0.21% | 2만 |
|---|
| 2026.08.07 | ₩54,820 | ₩54,860 | ₩54,800 | ₩54,855 | +0.06% | 6.5천 |
|---|
| 2026.08.06 | ₩54,607 | ₩54,660 | ₩54,607 | ₩54,626 | +0.03% | 4.3천 |
|---|
| 2026.08.05 | ₩54,901 | ₩54,901 | ₩54,447 | ₩54,447 | -0.83% | 4.2천 |
|---|
| 2026.08.04 | ₩54,273 | ₩54,550 | ₩54,273 | ₩54,447 | +0.32% | 3천 |
|---|
| 2026.08.03 | ₩53,379 | ₩53,570 | ₩53,292 | ₩53,570 | +0.36% | 6.7천 |
|---|
| 2026.07.31 | ₩53,139 | ₩53,219 | ₩52,939 | ₩53,212 | +0.14% | 3.2천 |
|---|
| 2026.07.30 | ₩52,885 | ₩53,122 | ₩52,685 | ₩53,122 | +0.45% | 2.6천 |
|---|
| 2026.07.29 | ₩52,805 | ₩52,805 | ₩52,158 | ₩52,158 | -1.23% | 3.5천 |
|---|
| 2026.07.28 | ₩52,885 | ₩53,066 | ₩52,832 | ₩53,003 | +0.22% | 1.8천 |
|---|
| 2026.07.27 | ₩52,925 | ₩52,925 | ₩52,552 | ₩52,765 | -0.30% | 1.2천 |
|---|
| 2026.07.24 | ₩52,538 | ₩52,739 | ₩52,505 | ₩52,505 | -0.06% | 900 |
|---|
| 2026.07.23 | ₩52,178 | ₩52,405 | ₩52,178 | ₩52,388 | +0.40% | 1.8천 |
|---|
| 2026.07.22 | ₩52,418 | ₩52,418 | ₩52,410 | ₩52,410 | -0.02% | 600 |
|---|
| 2026.07.21 | ₩52,232 | ₩52,458 | ₩52,232 | ₩52,348 | +0.22% | 1.3천 |
|---|
| 2026.07.20 | ₩52,498 | ₩52,498 | ₩52,073 | ₩52,073 | -0.81% | 5천 |
|---|
| 2026.07.17 | ₩52,432 | ₩52,712 | ₩52,360 | ₩52,360 | -0.14% | 2.1천 |
|---|
| 2026.07.16 | ₩52,979 | ₩52,979 | ₩52,779 | ₩52,905 | -0.14% | 1.9천 |
|---|
| 2026.07.15 | ₩52,885 | ₩52,885 | ₩52,579 | ₩52,748 | -0.26% | 3.6천 |
|---|
| 2026.07.14 | ₩52,872 | ₩52,872 | ₩52,712 | ₩52,713 | -0.30% | 2천 |
|---|
| 2026.07.13 | ₩52,699 | ₩52,699 | ₩52,472 | ₩52,530 | -0.32% | 3.8천 |
|---|
| 2026.07.10 | ₩52,765 | ₩52,863 | ₩52,485 | ₩52,863 | +0.18% | 3.3천 |
|---|
| 2026.07.09 | ₩52,872 | ₩52,872 | ₩52,712 | ₩52,723 | -0.28% | 6.9천 |
|---|
| 2026.07.08 | ₩52,151 | ₩52,392 | ₩52,051 | ₩52,256 | +0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩52,725 | ₩52,805 | ₩52,458 | ₩52,554 | -0.32% | 5.3천 |
|---|
| 2026.07.06 | ₩53,139 | ₩53,139 | ₩52,792 | ₩52,923 | -0.41% | 4.4천 |
|---|
| 2026.07.02 | ₩52,619 | ₩52,700 | ₩52,432 | ₩52,700 | +0.15% | 2.2천 |
|---|
| 2026.07.01 | ₩52,805 | ₩53,059 | ₩52,741 | ₩52,741 | -0.12% | 2.1천 |
|---|
| 2026.06.30 | ₩52,712 | ₩53,232 | ₩52,712 | ₩53,094 | +0.72% | 7.1만 |
|---|
| 2026.06.29 | ₩52,258 | ₩52,752 | ₩52,258 | ₩52,712 | +0.87% | 5천 |
|---|
| 2026.06.26 | ₩52,485 | ₩52,579 | ₩52,308 | ₩52,308 | -0.34% | 2.3천 |
|---|
| 2026.06.25 | ₩52,672 | ₩52,879 | ₩52,514 | ₩52,514 | -0.30% | 1.5천 |
|---|
| 2026.06.24 | ₩52,117 | ₩52,117 | ₩52,117 | ₩52,117 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩52,138 | ₩52,218 | ₩51,951 | ₩51,978 | -0.31% | 2.5천 |
|---|
| 2026.06.22 | ₩52,966 | ₩52,966 | ₩52,713 | ₩52,729 | -0.45% | 1천 |
|---|
| 2026.06.18 | ₩52,979 | ₩52,979 | ₩52,685 | ₩52,685 | -0.55% | 1.9천 |
|---|
| 2026.06.17 | ₩53,326 | ₩53,339 | ₩52,378 | ₩52,402 | -1.73% | 7천 |
|---|
| 2026.06.16 | ₩53,046 | ₩53,072 | ₩52,775 | ₩52,775 | -0.51% | 5.4천 |
|---|
| 2026.06.15 | ₩53,032 | ₩53,139 | ₩52,889 | ₩52,889 | -0.27% | 1.2천 |
|---|
| 2026.06.12 | ₩52,091 | ₩52,472 | ₩52,091 | ₩52,364 | +0.52% | 3.8천 |
|---|
| 2026.06.11 | ₩51,638 | ₩52,125 | ₩51,257 | ₩52,063 | +0.82% | 4.6천 |
|---|
| 2026.06.10 | ₩51,885 | ₩51,885 | ₩51,097 | ₩51,131 | -1.45% | 2.7천 |
|---|
| 2026.06.09 | ₩51,684 | ₩52,111 | ₩51,031 | ₩51,801 | +0.22% | 4.4천 |
|---|
| 2026.06.08 | ₩51,664 | ₩51,664 | ₩51,383 | ₩51,383 | -0.55% | 2.2천 |
|---|
| 2026.06.05 | ₩51,858 | ₩51,951 | ₩51,231 | ₩51,269 | -1.13% | 5.8천 |
|---|
| 2026.06.04 | ₩52,061 | ₩52,285 | ₩52,061 | ₩52,242 | +0.35% | 4.3천 |
|---|
| 2026.06.03 | ₩52,031 | ₩52,218 | ₩52,031 | ₩52,058 | +0.05% | 1.4천 |
|---|
| 2026.06.02 | ₩51,724 | ₩52,071 | ₩51,644 | ₩52,071 | +0.67% | 6.1천 |
|---|
| 2026.06.01 | ₩51,591 | ₩51,885 | ₩51,524 | ₩51,698 | +0.21% | 3.9천 |
|---|
| 2026.05.29 | ₩51,738 | ₩51,805 | ₩51,671 | ₩51,803 | +0.13% | 4.2천 |
|---|
| 2026.05.28 | ₩51,177 | ₩51,631 | ₩51,177 | ₩51,555 | +0.74% | 3.5천 |
|---|
| 2026.05.27 | ₩51,578 | ₩51,578 | ₩51,217 | ₩51,224 | -0.69% | 2.9천 |
|---|
| 2026.05.26 | ₩51,297 | ₩51,471 | ₩51,297 | ₩51,422 | +0.24% | 5천 |
|---|
| 2026.05.22 | ₩50,950 | ₩51,111 | ₩50,950 | ₩51,048 | +0.19% | 1.1만 |
|---|
| 2026.05.21 | ₩50,270 | ₩50,712 | ₩50,270 | ₩50,712 | +0.88% | 3.3천 |
|---|
| 2026.05.20 | ₩50,190 | ₩50,721 | ₩50,096 | ₩50,721 | +1.06% | 4.8천 |
|---|
| 2026.05.19 | ₩50,190 | ₩50,257 | ₩50,110 | ₩50,163 | -0.05% | 2.1천 |
|---|
| 2026.05.18 | ₩50,257 | ₩50,469 | ₩50,243 | ₩50,469 | +0.42% | 3.4천 |
|---|
| 2026.05.15 | ₩50,577 | ₩50,598 | ₩50,417 | ₩50,417 | -0.32% | 3.3천 |
|---|
| 2026.05.14 | ₩50,710 | ₩50,916 | ₩50,710 | ₩50,916 | +0.41% | 1.2천 |
|---|
| 2026.05.13 | ₩50,417 | ₩50,567 | ₩50,270 | ₩50,519 | +0.20% | 2.3천 |
|---|
| 2026.05.12 | ₩50,283 | ₩50,652 | ₩50,283 | ₩50,652 | +0.73% | 1.5천 |
|---|
| 2026.05.11 | ₩50,563 | ₩50,684 | ₩50,537 | ₩50,610 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩50,817 | ₩50,817 | ₩50,590 | ₩50,607 | -0.41% | 2.9천 |
|---|
| 2026.05.07 | ₩51,204 | ₩51,204 | ₩50,690 | ₩50,698 | -0.99% | 8.9천 |
|---|
| 2026.05.06 | ₩51,231 | ₩51,231 | ₩51,057 | ₩51,200 | -0.06% | 2.1천 |
|---|
| 2026.05.05 | ₩50,443 | ₩50,750 | ₩50,390 | ₩50,638 | +0.39% | 5.4천 |
|---|
| 2026.05.04 | ₩50,497 | ₩50,724 | ₩50,190 | ₩50,266 | -0.46% | 1.5만 |
|---|
| 2026.05.01 | ₩50,884 | ₩50,884 | ₩50,574 | ₩50,574 | -0.61% | 1.6만 |
|---|
| 2026.04.30 | ₩50,170 | ₩50,702 | ₩50,170 | ₩50,702 | +1.06% | 1.5만 |
|---|
| 2026.04.29 | ₩50,070 | ₩50,110 | ₩49,910 | ₩50,030 | -0.08% | 5.1천 |
|---|
| 2026.04.28 | ₩50,270 | ₩50,310 | ₩50,039 | ₩50,039 | -0.46% | 1.7천 |
|---|
| 2026.04.27 | ₩50,644 | ₩50,644 | ₩50,497 | ₩50,517 | -0.25% | 3.2천 |
|---|
| 2026.04.24 | ₩50,844 | ₩50,844 | ₩50,644 | ₩50,698 | -0.29% | 2.8천 |
|---|
| 2026.04.23 | ₩50,950 | ₩50,997 | ₩50,469 | ₩50,865 | -0.17% | 5.6천 |
|---|
| 2026.04.22 | ₩50,817 | ₩50,869 | ₩50,737 | ₩50,869 | +0.10% | 3.3천 |
|---|
| 2026.04.21 | ₩51,044 | ₩51,071 | ₩50,610 | ₩50,610 | -0.85% | 6.2천 |
|---|
| 2026.04.20 | ₩50,952 | ₩51,017 | ₩50,884 | ₩50,964 | +0.02% | 9천 |
|---|
| 2026.04.17 | ₩50,804 | ₩51,217 | ₩50,804 | ₩51,028 | +0.44% | 5.4천 |
|---|
| 2026.04.16 | ₩50,310 | ₩50,470 | ₩50,297 | ₩50,346 | +0.07% | 8.5천 |
|---|
| 2026.04.15 | ₩50,337 | ₩50,337 | ₩49,990 | ₩50,293 | -0.09% | 3천 |
|---|
| 2026.04.14 | ₩49,976 | ₩50,237 | ₩49,976 | ₩50,175 | +0.40% | 3천 |
|---|
| 2026.04.13 | ₩49,189 | ₩49,979 | ₩49,189 | ₩49,979 | +1.61% | 4.5천 |
|---|
| 2026.04.10 | ₩49,669 | ₩49,669 | ₩49,388 | ₩49,388 | -0.57% | 2.7천 |
|---|
| 2026.04.09 | ₩49,322 | ₩49,736 | ₩49,309 | ₩49,632 | +0.63% | 2.1천 |
|---|
| 2026.04.08 | ₩48,935 | ₩49,416 | ₩48,935 | ₩49,400 | +0.95% | 4.7천 |
|---|
| 2026.04.07 | ₩47,801 | ₩47,959 | ₩47,585 | ₩47,959 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩47,708 | ₩47,873 | ₩47,708 | ₩47,873 | +0.35% | 1.3만 |
|---|
| 2026.04.02 | ₩47,187 | ₩47,814 | ₩47,134 | ₩47,706 | +1.10% | 8.7천 |
|---|
| 2026.04.01 | ₩47,681 | ₩47,948 | ₩47,581 | ₩47,693 | +0.03% | 6.8천 |
|---|
| 2026.03.31 | ₩46,914 | ₩47,399 | ₩46,573 | ₩47,369 | +0.97% | 8천 |
|---|
| 2026.03.30 | ₩46,346 | ₩46,533 | ₩46,120 | ₩46,253 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩46,974 | ₩46,974 | ₩46,436 | ₩46,436 | -1.14% | 2.6만 |
|---|
| 2026.03.26 | ₩47,734 | ₩47,734 | ₩47,177 | ₩47,177 | -1.17% | 7.5천 |
|---|
| 2026.03.25 | ₩47,788 | ₩47,826 | ₩47,734 | ₩47,784 | -0.01% | 8.9천 |
|---|
| 2026.03.24 | ₩47,374 | ₩47,828 | ₩47,374 | ₩47,613 | +0.50% | 1.5천 |
|---|
| 2026.03.23 | ₩47,854 | ₩48,161 | ₩47,662 | ₩47,662 | -0.40% | 3.8천 |
|---|
| 2026.03.20 | ₩47,387 | ₩47,441 | ₩47,107 | ₩47,197 | -0.40% | 2.7천 |
|---|
| 2026.03.19 | ₩47,374 | ₩47,734 | ₩47,321 | ₩47,689 | +0.66% | 3.6천 |
|---|
| 2026.03.18 | ₩48,255 | ₩48,255 | ₩47,654 | ₩47,654 | -1.24% | 2.9천 |
|---|
| 2026.03.17 | ₩48,909 | ₩48,909 | ₩48,395 | ₩48,395 | -1.05% | 1.2천 |
|---|
| 2026.03.16 | ₩48,508 | ₩48,535 | ₩48,375 | ₩48,474 | -0.07% | 4.1천 |
|---|
| 2026.03.13 | ₩48,695 | ₩48,695 | ₩48,035 | ₩48,035 | -1.36% | 3.3천 |
|---|
| 2026.03.12 | ₩48,562 | ₩48,562 | ₩48,112 | ₩48,112 | -0.93% | 3.1천 |
|---|
| 2026.03.11 | ₩49,122 | ₩49,136 | ₩48,909 | ₩48,975 | -0.30% | 2.4천 |
|---|
| 2026.03.10 | ₩49,336 | ₩49,669 | ₩49,152 | ₩49,152 | -0.37% | 3.7천 |
|---|
| 2026.03.09 | ₩48,442 | ₩49,430 | ₩48,442 | ₩49,430 | +2.04% | 7.1천 |
|---|
| 2026.03.06 | ₩49,136 | ₩49,242 | ₩48,909 | ₩49,090 | -0.09% | 9.1천 |
|---|
| 2026.03.05 | ₩50,110 | ₩50,110 | ₩49,469 | ₩49,645 | -0.93% | 1.5만 |
|---|
| 2026.03.04 | ₩50,257 | ₩50,297 | ₩50,234 | ₩50,234 | -0.05% | 4.6천 |
|---|
| 2026.03.03 | ₩50,043 | ₩50,136 | ₩49,422 | ₩50,002 | -0.08% | 4.8천 |
|---|
| 2026.03.02 | ₩50,283 | ₩50,617 | ₩50,283 | ₩50,594 | +0.62% | 3.8천 |
|---|
| 2026.02.27 | ₩50,323 | ₩50,658 | ₩50,257 | ₩50,658 | +0.67% | 3.1천 |
|---|
| 2026.02.26 | ₩50,689 | ₩50,689 | ₩50,230 | ₩50,640 | -0.10% | 8천 |
|---|
| 2026.02.25 | ₩50,670 | ₩50,690 | ₩50,563 | ₩50,685 | +0.03% | 4.5천 |
|---|
| 2026.02.24 | ₩50,136 | ₩50,497 | ₩50,136 | ₩50,447 | +0.62% | 6.7천 |
|---|
| 2026.02.23 | ₩50,670 | ₩50,737 | ₩50,142 | ₩50,142 | -1.04% | 2.6천 |
|---|
| 2026.02.20 | ₩50,677 | ₩50,740 | ₩50,483 | ₩50,713 | +0.07% | 9.5천 |
|---|
| 2026.02.19 | ₩50,503 | ₩50,530 | ₩50,337 | ₩50,530 | +0.05% | 8.9천 |
|---|
| 2026.02.18 | ₩50,828 | ₩50,844 | ₩50,603 | ₩50,720 | -0.21% | 5.4천 |
|---|
| 2026.02.17 | ₩50,550 | ₩50,577 | ₩50,310 | ₩50,505 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩50,390 | ₩50,777 | ₩50,390 | ₩50,477 | +0.17% | 6천 |
|---|
| 2026.02.12 | ₩50,830 | ₩50,830 | ₩50,192 | ₩50,192 | -1.25% | 2.4천 |
|---|
| 2026.02.11 | ₩50,817 | ₩50,817 | ₩50,443 | ₩50,628 | -0.37% | 1.5천 |
|---|
| 2026.02.10 | ₩50,897 | ₩50,929 | ₩50,634 | ₩50,634 | -0.52% | 7천 |
|---|
| 2026.02.09 | ₩50,697 | ₩50,910 | ₩50,664 | ₩50,806 | +0.22% | 9.2천 |
|---|
| 2026.02.06 | ₩50,510 | ₩50,749 | ₩50,510 | ₩50,749 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩49,709 | ₩49,749 | ₩49,509 | ₩49,569 | -0.28% | 6.9천 |
|---|
| 2026.02.04 | ₩50,323 | ₩50,323 | ₩50,070 | ₩50,212 | -0.22% | 2천 |
|---|
| 2026.02.03 | ₩50,670 | ₩50,670 | ₩49,896 | ₩50,078 | -1.17% | 5천 |
|---|
| 2026.02.02 | ₩50,203 | ₩50,559 | ₩50,203 | ₩50,538 | +0.67% | 7.5천 |
|---|
| 2026.01.30 | ₩50,350 | ₩52,045 | ₩49,923 | ₩50,108 | -0.48% | 3.3천 |
|---|
| 2026.01.29 | ₩50,043 | ₩50,401 | ₩49,938 | ₩50,401 | +0.71% | 4.4천 |
|---|
| 2026.01.28 | ₩50,443 | ₩50,443 | ₩50,257 | ₩50,382 | -0.12% | 2.6천 |
|---|
| 2026.01.27 | ₩50,710 | ₩50,710 | ₩50,457 | ₩50,534 | -0.35% | 3.5천 |
|---|
| 2026.01.26 | ₩50,443 | ₩50,724 | ₩50,443 | ₩50,617 | +0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩50,297 | ₩50,470 | ₩50,056 | ₩50,365 | +0.14% | 7.9천 |
|---|
| 2026.01.22 | ₩50,990 | ₩50,990 | ₩50,637 | ₩50,637 | -0.69% | 3.8천 |
|---|
| 2026.01.21 | ₩50,257 | ₩50,750 | ₩50,232 | ₩50,589 | +0.66% | 1.7만 |
|---|
| 2026.01.20 | ₩50,977 | ₩50,977 | ₩50,083 | ₩50,323 | -1.28% | 1.7만 |
|---|
| 2026.01.16 | ₩50,950 | ₩51,091 | ₩50,950 | ₩51,031 | +0.16% | 3.2천 |
|---|
| 2026.01.15 | ₩50,910 | ₩51,017 | ₩50,864 | ₩50,864 | -0.09% | 3.6천 |
|---|
| 2026.01.14 | ₩50,590 | ₩50,629 | ₩50,343 | ₩50,629 | +0.08% | 4.3천 |
|---|
| 2026.01.13 | ₩50,750 | ₩50,777 | ₩50,697 | ₩50,733 | -0.03% | 2.1천 |
|---|
| 2026.01.12 | ₩50,884 | ₩51,116 | ₩50,884 | ₩51,116 | +0.46% | 4.1천 |
|---|
| 2026.01.09 | ₩50,670 | ₩51,031 | ₩50,670 | ₩50,974 | +0.60% | 9.2천 |
|---|
| 2026.01.08 | ₩50,625 | ₩50,670 | ₩50,483 | ₩50,525 | -0.20% | 6.3천 |
|---|
| 2026.01.07 | ₩50,870 | ₩50,870 | ₩50,383 | ₩50,414 | -0.90% | 6.9천 |
|---|
| 2026.01.06 | ₩50,176 | ₩50,884 | ₩50,155 | ₩50,832 | +1.31% | 4.1천 |
|---|
| 2026.01.05 | ₩50,063 | ₩50,250 | ₩50,051 | ₩50,131 | +0.14% | 6천 |
|---|
| 2026.01.02 | ₩49,536 | ₩49,736 | ₩49,421 | ₩49,648 | +0.23% | 22.2만 |
|---|
| 2025.12.31 | ₩49,683 | ₩49,696 | ₩49,450 | ₩49,450 | -0.47% | 3.7천 |
|---|
| 2025.12.30 | ₩49,856 | ₩49,870 | ₩49,813 | ₩49,813 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩50,070 | ₩50,070 | ₩49,816 | ₩49,886 | -0.37% | 2.7천 |
|---|
| 2025.12.26 | ₩49,976 | ₩50,066 | ₩49,976 | ₩50,066 | +0.18% | 600 |
|---|
| 2025.12.24 | ₩50,059 | ₩50,059 | ₩50,059 | ₩50,059 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩49,696 | ₩49,803 | ₩49,696 | ₩49,792 | +0.19% | 4.6천 |
|---|
| 2025.12.22 | ₩49,456 | ₩49,711 | ₩49,456 | ₩49,711 | +0.52% | 2천 |
|---|
| 2025.12.19 | ₩49,270 | ₩49,376 | ₩49,270 | ₩49,376 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩49,149 | ₩49,176 | ₩49,014 | ₩49,014 | -0.27% | 1.7천 |
|---|
| 2025.12.17 | ₩49,176 | ₩49,176 | ₩48,789 | ₩48,819 | -0.72% | 5천 |
|---|
| 2025.12.16 | ₩49,376 | ₩49,376 | ₩49,080 | ₩49,293 | -0.17% | 1.9천 |
|---|
| 2025.12.15 | ₩49,613 | ₩49,613 | ₩49,483 | ₩49,561 | -0.10% | 1.6천 |
|---|
| 2025.12.12 | ₩49,469 | ₩49,656 | ₩49,469 | ₩49,531 | +0.12% | 6.1천 |
|---|
| 2025.12.11 | ₩49,745 | ₩50,083 | ₩49,745 | ₩50,035 | +0.58% | 5천 |
|---|
| 2025.12.10 | ₩49,269 | ₩49,779 | ₩49,269 | ₩49,779 | +1.03% | 2.4천 |
|---|
| 2025.12.09 | ₩49,536 | ₩49,576 | ₩49,217 | ₩49,217 | -0.64% | 2.8천 |
|---|
| 2025.12.08 | ₩49,696 | ₩49,696 | ₩49,381 | ₩49,381 | -0.63% | 3천 |
|---|
| 2025.12.05 | ₩49,567 | ₩49,669 | ₩49,567 | ₩49,600 | +0.07% | 1.3천 |
|---|
| 2025.12.04 | ₩49,656 | ₩49,656 | ₩49,456 | ₩49,501 | -0.31% | 3.2천 |
|---|
| 2025.12.03 | ₩49,162 | ₩49,628 | ₩49,162 | ₩49,628 | +0.95% | 1.5천 |
|---|
| 2025.12.02 | ₩49,309 | ₩49,309 | ₩49,136 | ₩49,204 | -0.21% | 6.1천 |
|---|
| 2025.12.01 | ₩49,429 | ₩49,496 | ₩49,042 | ₩49,042 | -0.78% | 4.8천 |
|---|
| 2025.11.28 | ₩49,709 | ₩49,736 | ₩49,709 | ₩49,736 | +0.05% | 600 |
|---|
| 2025.11.26 | ₩49,256 | ₩49,709 | ₩49,256 | ₩49,577 | +0.65% | 1.7천 |
|---|
| 2025.11.25 | ₩48,602 | ₩49,188 | ₩48,442 | ₩49,188 | +1.21% | 2.1천 |
|---|
| 2025.11.24 | ₩48,308 | ₩48,554 | ₩48,281 | ₩48,427 | +0.25% | 2.1천 |
|---|
| 2025.11.21 | ₩47,708 | ₩48,335 | ₩47,708 | ₩48,101 | +0.83% | 3.5천 |
|---|
| 2025.11.20 | ₩48,602 | ₩48,829 | ₩47,614 | ₩47,614 | -2.03% | 3.3천 |
|---|
| 2025.11.19 | ₩48,015 | ₩48,232 | ₩47,988 | ₩48,232 | +0.45% | 4.3천 |
|---|
| 2025.11.18 | ₩47,975 | ₩48,144 | ₩47,761 | ₩48,011 | +0.08% | 4.6천 |
|---|
| 2025.11.17 | ₩48,548 | ₩48,682 | ₩48,160 | ₩48,160 | -0.80% | 2.1만 |
|---|
| 2025.11.14 | ₩48,535 | ₩48,882 | ₩48,442 | ₩48,627 | +0.19% | 3.7천 |
|---|
| 2025.11.13 | ₩49,202 | ₩49,202 | ₩48,842 | ₩48,882 | -0.65% | 6천 |
|---|
| 2025.11.12 | ₩49,416 | ₩49,608 | ₩49,416 | ₩49,553 | +0.28% | 6천 |
|---|
| 2025.11.11 | ₩48,949 | ₩49,269 | ₩48,949 | ₩49,229 | +0.57% | 1.1천 |
|---|
| 2025.11.10 | ₩48,930 | ₩48,963 | ₩48,930 | ₩48,963 | +0.07% | 700 |
|---|
| 2025.11.07 | ₩48,140 | ₩48,568 | ₩48,135 | ₩48,568 | +0.89% | 3.3천 |
|---|
| 2025.11.06 | ₩48,455 | ₩48,695 | ₩48,455 | ₩48,562 | +0.22% | 5.7천 |
|---|
| 2025.11.05 | ₩48,615 | ₩48,962 | ₩48,615 | ₩48,846 | +0.47% | 2.9천 |
|---|
| 2025.11.04 | ₩48,430 | ₩48,709 | ₩48,430 | ₩48,534 | +0.21% | 5천 |
|---|
| 2025.11.03 | ₩48,882 | ₩48,882 | ₩48,455 | ₩48,711 | -0.35% | 2.2천 |
|---|
| 2025.10.31 | ₩48,989 | ₩48,989 | ₩48,842 | ₩48,967 | -0.04% | 5천 |
|---|
| 2025.10.30 | ₩49,096 | ₩49,409 | ₩49,045 | ₩49,045 | -0.10% | 4천 |
|---|
| 2025.10.29 | ₩49,389 | ₩49,487 | ₩49,029 | ₩49,132 | -0.52% | 1.3천 |
|---|
| 2025.10.28 | ₩49,736 | ₩49,736 | ₩49,539 | ₩49,539 | -0.40% | 1.9천 |
|---|
| 2025.10.27 | ₩49,509 | ₩49,696 | ₩49,509 | ₩49,696 | +0.38% | 2.6천 |
|---|
| 2025.10.24 | ₩49,429 | ₩49,523 | ₩49,408 | ₩49,408 | -0.04% | 4.8천 |
|---|
| 2025.10.23 | ₩48,935 | ₩49,198 | ₩48,935 | ₩49,114 | +0.37% | 8.7천 |
|---|
| 2025.10.22 | ₩49,042 | ₩49,042 | ₩48,722 | ₩48,842 | -0.41% | 8.5천 |
|---|
| 2025.10.21 | ₩49,096 | ₩49,282 | ₩49,069 | ₩49,069 | -0.05% | 3.4만 |
|---|
| 2025.10.20 | ₩48,949 | ₩49,096 | ₩48,815 | ₩48,815 | -0.27% | 3.4천 |
|---|
| 2025.10.17 | ₩48,562 | ₩48,642 | ₩48,428 | ₩48,642 | +0.16% | 3.4천 |
|---|
| 2025.10.16 | ₩49,202 | ₩49,216 | ₩48,608 | ₩48,802 | -0.81% | 3.7천 |
|---|
| 2025.10.15 | ₩49,389 | ₩49,496 | ₩49,042 | ₩49,073 | -0.64% | 2.5천 |
|---|
| 2025.10.14 | ₩48,415 | ₩49,109 | ₩48,415 | ₩48,881 | +0.96% | 9.9천 |
|---|
| 2025.10.13 | ₩48,562 | ₩48,802 | ₩48,562 | ₩48,790 | +0.47% | 1.7천 |
|---|
| 2025.10.10 | ₩49,242 | ₩49,242 | ₩48,084 | ₩48,084 | -2.35% | 2.2천 |
|---|