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 | ₩52,775 | ₩52,952 | ₩52,775 | ₩52,895 | +0.23% | 1.5천 |
| 2026.10.08 | ₩52,321 | ₩52,493 | ₩52,321 | ₩52,493 | +0.33% | 6.1천 |
| 2026.10.07 | ₩52,469 | ₩52,710 | ₩52,469 | ₩52,641 | +0.33% | 5.6천 |
| 2026.10.06 | ₩52,938 | ₩53,016 | ₩52,844 | ₩52,890 | -0.09% | 3천 |
| 2026.10.05 | ₩52,402 | ₩52,724 | ₩52,281 | ₩52,619 | +0.41% | 1.6천 |
| 2026.10.02 | ₩52,294 | ₩52,308 | ₩52,227 | ₩52,294 | 0.00% | 3.9천 |
| 2026.10.01 | ₩51,785 | ₩52,040 | ₩51,771 | ₩51,934 | +0.29% | 6.2천 |
| 2026.09.30 | ₩52,147 | ₩52,160 | ₩51,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,815 |
| -0.64% |
| 6.7천 |
| 2026.09.29 | ₩52,214 | ₩52,222 | ₩51,986 | ₩52,158 | -0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩52,026 | ₩52,040 | ₩51,825 | ₩52,013 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩52,013 | ₩52,378 | ₩52,013 | ₩52,378 | +0.70% | 1.3만 |
|---|
| 2026.09.24 | ₩51,892 | ₩51,986 | ₩51,731 | ₩51,986 | +0.18% | 5.2천 |
|---|
| 2026.09.23 | ₩52,429 | ₩52,429 | ₩52,113 | ₩52,144 | -0.54% | 6.7천 |
|---|
| 2026.09.22 | ₩52,496 | ₩52,496 | ₩52,147 | ₩52,407 | -0.17% | 2.8천 |
|---|
| 2026.09.21 | ₩52,053 | ₩52,563 | ₩52,053 | ₩52,563 | +0.98% | 2.6만 |
|---|
| 2026.09.18 | ₩51,852 | ₩51,932 | ₩51,664 | ₩51,932 | +0.16% | 1만 |
|---|
| 2026.09.17 | ₩51,704 | ₩51,731 | ₩51,503 | ₩51,684 | -0.04% | 3.5천 |
|---|
| 2026.09.16 | ₩51,959 | ₩51,959 | ₩51,221 | ₩51,409 | -1.06% | 1.9천 |
|---|
| 2026.09.15 | ₩52,120 | ₩52,120 | ₩51,718 | ₩51,762 | -0.69% | 3천 |
|---|
| 2026.09.14 | ₩52,223 | ₩52,301 | ₩52,133 | ₩52,164 | -0.11% | 2.2천 |
|---|
| 2026.09.11 | ₩52,777 | ₩52,777 | ₩52,536 | ₩52,603 | -0.33% | 7.8천 |
|---|
| 2026.09.10 | ₩52,402 | ₩52,509 | ₩52,199 | ₩52,199 | -0.39% | 3.9천 |
|---|
| 2026.09.09 | ₩52,858 | ₩52,858 | ₩52,724 | ₩52,737 | -0.23% | 4.8천 |
|---|
| 2026.09.08 | ₩53,542 | ₩53,542 | ₩53,090 | ₩53,090 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩53,730 | ₩53,730 | ₩53,539 | ₩53,585 | -0.27% | 9천 |
|---|
| 2026.09.03 | ₩53,200 | ₩53,656 | ₩53,200 | ₩53,656 | +0.86% | 8.2천 |
|---|
| 2026.09.02 | ₩53,287 | ₩53,435 | ₩53,220 | ₩53,228 | -0.11% | 1만 |
|---|
| 2026.09.01 | ₩53,462 | ₩53,462 | ₩53,209 | ₩53,209 | -0.47% | 2.1천 |
|---|
| 2026.08.31 | ₩53,817 | ₩53,924 | ₩53,810 | ₩53,835 | +0.03% | 6.9천 |
|---|
| 2026.08.28 | ₩54,139 | ₩54,199 | ₩54,106 | ₩54,173 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩54,414 | ₩54,481 | ₩54,240 | ₩54,307 | -0.20% | 8.5천 |
|---|
| 2026.08.26 | ₩54,615 | ₩54,615 | ₩54,414 | ₩54,468 | -0.27% | 5.4천 |
|---|
| 2026.08.25 | ₩54,521 | ₩54,562 | ₩54,360 | ₩54,504 | -0.03% | 3.6천 |
|---|
| 2026.08.24 | ₩54,481 | ₩54,540 | ₩54,481 | ₩54,540 | +0.11% | 2.2천 |
|---|
| 2026.08.21 | ₩54,347 | ₩54,495 | ₩54,347 | ₩54,460 | +0.21% | 2.2천 |
|---|
| 2026.08.20 | ₩54,240 | ₩54,414 | ₩54,028 | ₩54,028 | -0.39% | 1.7천 |
|---|
| 2026.08.19 | ₩54,749 | ₩54,749 | ₩54,427 | ₩54,430 | -0.58% | 1.5만 |
|---|
| 2026.08.18 | ₩54,602 | ₩54,642 | ₩54,570 | ₩54,570 | -0.06% | 1.4천 |
|---|
| 2026.08.17 | ₩55,085 | ₩55,085 | ₩54,851 | ₩54,851 | -0.42% | 6.5천 |
|---|
| 2026.08.14 | ₩55,139 | ₩55,139 | ₩54,978 | ₩55,027 | -0.20% | 3.4천 |
|---|
| 2026.08.13 | ₩55,501 | ₩55,635 | ₩55,340 | ₩55,407 | -0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩55,300 | ₩55,380 | ₩55,232 | ₩55,298 | -0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩55,419 | ₩55,419 | ₩55,172 | ₩55,179 | -0.43% | 7천 |
|---|
| 2026.08.10 | ₩55,250 | ₩55,313 | ₩55,112 | ₩55,135 | -0.21% | 2만 |
|---|
| 2026.08.07 | ₩55,112 | ₩55,152 | ₩55,092 | ₩55,147 | +0.06% | 6.5천 |
|---|
| 2026.08.06 | ₩54,897 | ₩54,951 | ₩54,897 | ₩54,916 | +0.03% | 4.3천 |
|---|
| 2026.08.05 | ₩55,192 | ₩55,192 | ₩54,736 | ₩54,736 | -0.83% | 4.2천 |
|---|
| 2026.08.04 | ₩54,562 | ₩54,839 | ₩54,562 | ₩54,736 | +0.32% | 3천 |
|---|
| 2026.08.03 | ₩53,663 | ₩53,855 | ₩53,576 | ₩53,855 | +0.36% | 6.7천 |
|---|
| 2026.07.31 | ₩53,421 | ₩53,502 | ₩53,220 | ₩53,495 | +0.14% | 3.2천 |
|---|
| 2026.07.30 | ₩53,166 | ₩53,404 | ₩52,965 | ₩53,404 | +0.45% | 2.6천 |
|---|
| 2026.07.29 | ₩53,086 | ₩53,086 | ₩52,435 | ₩52,435 | -1.23% | 3.5천 |
|---|
| 2026.07.28 | ₩53,166 | ₩53,348 | ₩53,113 | ₩53,284 | +0.22% | 1.8천 |
|---|
| 2026.07.27 | ₩53,207 | ₩53,207 | ₩52,831 | ₩53,046 | -0.30% | 1.2천 |
|---|
| 2026.07.24 | ₩52,818 | ₩53,019 | ₩52,784 | ₩52,784 | -0.06% | 900 |
|---|
| 2026.07.23 | ₩52,455 | ₩52,683 | ₩52,455 | ₩52,666 | +0.40% | 1.8천 |
|---|
| 2026.07.22 | ₩52,697 | ₩52,697 | ₩52,689 | ₩52,689 | -0.02% | 600 |
|---|
| 2026.07.21 | ₩52,509 | ₩52,737 | ₩52,509 | ₩52,626 | +0.22% | 1.3천 |
|---|
| 2026.07.20 | ₩52,777 | ₩52,777 | ₩52,349 | ₩52,349 | -0.81% | 5천 |
|---|
| 2026.07.17 | ₩52,710 | ₩52,992 | ₩52,638 | ₩52,638 | -0.14% | 2.1천 |
|---|
| 2026.07.16 | ₩53,260 | ₩53,260 | ₩53,059 | ₩53,187 | -0.14% | 1.9천 |
|---|
| 2026.07.15 | ₩53,166 | ₩53,166 | ₩52,858 | ₩53,028 | -0.26% | 3.6천 |
|---|
| 2026.07.14 | ₩53,153 | ₩53,153 | ₩52,992 | ₩52,993 | -0.30% | 2천 |
|---|
| 2026.07.13 | ₩52,979 | ₩52,979 | ₩52,751 | ₩52,810 | -0.32% | 3.8천 |
|---|
| 2026.07.10 | ₩53,046 | ₩53,144 | ₩52,764 | ₩53,144 | +0.18% | 3.3천 |
|---|
| 2026.07.09 | ₩53,153 | ₩53,153 | ₩52,992 | ₩53,003 | -0.28% | 6.9천 |
|---|
| 2026.07.08 | ₩52,429 | ₩52,670 | ₩52,328 | ₩52,533 | +0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩53,005 | ₩53,086 | ₩52,737 | ₩52,834 | -0.32% | 5.3천 |
|---|
| 2026.07.06 | ₩53,421 | ₩53,421 | ₩53,073 | ₩53,204 | -0.41% | 4.4천 |
|---|
| 2026.07.02 | ₩52,898 | ₩52,980 | ₩52,710 | ₩52,980 | +0.15% | 2.2천 |
|---|
| 2026.07.01 | ₩53,086 | ₩53,341 | ₩53,022 | ₩53,022 | -0.12% | 2.1천 |
|---|
| 2026.06.30 | ₩52,992 | ₩53,515 | ₩52,992 | ₩53,376 | +0.72% | 7.1만 |
|---|
| 2026.06.29 | ₩52,536 | ₩53,032 | ₩52,536 | ₩52,992 | +0.87% | 5천 |
|---|
| 2026.06.26 | ₩52,764 | ₩52,858 | ₩52,586 | ₩52,586 | -0.34% | 2.3천 |
|---|
| 2026.06.25 | ₩52,952 | ₩53,160 | ₩52,793 | ₩52,793 | -0.30% | 1.5천 |
|---|
| 2026.06.24 | ₩52,394 | ₩52,394 | ₩52,394 | ₩52,394 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩52,415 | ₩52,496 | ₩52,227 | ₩52,254 | -0.31% | 2.5천 |
|---|
| 2026.06.22 | ₩53,247 | ₩53,247 | ₩52,993 | ₩53,009 | -0.45% | 1천 |
|---|
| 2026.06.18 | ₩53,260 | ₩53,260 | ₩52,965 | ₩52,965 | -0.55% | 1.9천 |
|---|
| 2026.06.17 | ₩53,609 | ₩53,623 | ₩52,657 | ₩52,681 | -1.73% | 7천 |
|---|
| 2026.06.16 | ₩53,327 | ₩53,354 | ₩53,055 | ₩53,055 | -0.51% | 5.4천 |
|---|
| 2026.06.15 | ₩53,314 | ₩53,421 | ₩53,170 | ₩53,170 | -0.27% | 1.2천 |
|---|
| 2026.06.12 | ₩52,368 | ₩52,751 | ₩52,368 | ₩52,642 | +0.52% | 3.8천 |
|---|
| 2026.06.11 | ₩51,912 | ₩52,402 | ₩51,530 | ₩52,340 | +0.82% | 4.6천 |
|---|
| 2026.06.10 | ₩52,160 | ₩52,160 | ₩51,369 | ₩51,402 | -1.45% | 2.7천 |
|---|
| 2026.06.09 | ₩51,959 | ₩52,388 | ₩51,302 | ₩52,076 | +0.22% | 4.4천 |
|---|
| 2026.06.08 | ₩51,939 | ₩51,939 | ₩51,656 | ₩51,656 | -0.55% | 2.2천 |
|---|
| 2026.06.05 | ₩52,133 | ₩52,227 | ₩51,503 | ₩51,542 | -1.13% | 5.8천 |
|---|
| 2026.06.04 | ₩52,337 | ₩52,563 | ₩52,337 | ₩52,520 | +0.35% | 4.3천 |
|---|
| 2026.06.03 | ₩52,308 | ₩52,496 | ₩52,308 | ₩52,335 | +0.05% | 1.4천 |
|---|
| 2026.06.02 | ₩51,999 | ₩52,348 | ₩51,919 | ₩52,348 | +0.67% | 6.1천 |
|---|
| 2026.06.01 | ₩51,865 | ₩52,160 | ₩51,798 | ₩51,972 | +0.21% | 3.9천 |
|---|
| 2026.05.29 | ₩52,013 | ₩52,080 | ₩51,946 | ₩52,078 | +0.13% | 4.2천 |
|---|
| 2026.05.28 | ₩51,449 | ₩51,905 | ₩51,449 | ₩51,829 | +0.74% | 3.5천 |
|---|
| 2026.05.27 | ₩51,852 | ₩51,852 | ₩51,489 | ₩51,496 | -0.69% | 2.9천 |
|---|
| 2026.05.26 | ₩51,570 | ₩51,744 | ₩51,570 | ₩51,695 | +0.24% | 5천 |
|---|
| 2026.05.22 | ₩51,221 | ₩51,382 | ₩51,221 | ₩51,319 | +0.19% | 1.1만 |
|---|
| 2026.05.21 | ₩50,537 | ₩50,981 | ₩50,537 | ₩50,981 | +0.88% | 3.3천 |
|---|
| 2026.05.20 | ₩50,456 | ₩50,990 | ₩50,363 | ₩50,990 | +1.06% | 4.8천 |
|---|
| 2026.05.19 | ₩50,456 | ₩50,524 | ₩50,376 | ₩50,430 | -0.05% | 2.1천 |
|---|
| 2026.05.18 | ₩50,524 | ₩50,737 | ₩50,510 | ₩50,737 | +0.42% | 3.4천 |
|---|
| 2026.05.15 | ₩50,846 | ₩50,867 | ₩50,685 | ₩50,685 | -0.32% | 3.3천 |
|---|
| 2026.05.14 | ₩50,980 | ₩51,186 | ₩50,980 | ₩51,186 | +0.41% | 1.2천 |
|---|
| 2026.05.13 | ₩50,685 | ₩50,836 | ₩50,537 | ₩50,788 | +0.20% | 2.3천 |
|---|
| 2026.05.12 | ₩50,550 | ₩50,921 | ₩50,550 | ₩50,921 | +0.73% | 1.5천 |
|---|
| 2026.05.11 | ₩50,832 | ₩50,953 | ₩50,805 | ₩50,879 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩51,087 | ₩51,087 | ₩50,859 | ₩50,876 | -0.41% | 2.9천 |
|---|
| 2026.05.07 | ₩51,476 | ₩51,476 | ₩50,960 | ₩50,968 | -0.99% | 8.9천 |
|---|
| 2026.05.06 | ₩51,503 | ₩51,503 | ₩51,328 | ₩51,472 | -0.06% | 2.1천 |
|---|
| 2026.05.05 | ₩50,711 | ₩51,020 | ₩50,658 | ₩50,907 | +0.39% | 5.4천 |
|---|
| 2026.05.04 | ₩50,765 | ₩50,993 | ₩50,456 | ₩50,533 | -0.46% | 1.5만 |
|---|
| 2026.05.01 | ₩51,154 | ₩51,154 | ₩50,843 | ₩50,843 | -0.61% | 1.6만 |
|---|
| 2026.04.30 | ₩50,436 | ₩50,972 | ₩50,436 | ₩50,972 | +1.06% | 1.5만 |
|---|
| 2026.04.29 | ₩50,336 | ₩50,376 | ₩50,175 | ₩50,295 | -0.08% | 5.1천 |
|---|
| 2026.04.28 | ₩50,537 | ₩50,577 | ₩50,305 | ₩50,305 | -0.46% | 1.7천 |
|---|
| 2026.04.27 | ₩50,913 | ₩50,913 | ₩50,765 | ₩50,785 | -0.25% | 3.2천 |
|---|
| 2026.04.24 | ₩51,114 | ₩51,114 | ₩50,913 | ₩50,968 | -0.29% | 2.8천 |
|---|
| 2026.04.23 | ₩51,221 | ₩51,268 | ₩50,737 | ₩51,135 | -0.17% | 5.6천 |
|---|
| 2026.04.22 | ₩51,087 | ₩51,139 | ₩51,006 | ₩51,139 | +0.10% | 3.3천 |
|---|
| 2026.04.21 | ₩51,315 | ₩51,342 | ₩50,879 | ₩50,879 | -0.85% | 6.2천 |
|---|
| 2026.04.20 | ₩51,222 | ₩51,288 | ₩51,154 | ₩51,235 | +0.02% | 9천 |
|---|
| 2026.04.17 | ₩51,074 | ₩51,489 | ₩51,074 | ₩51,299 | +0.44% | 5.4천 |
|---|
| 2026.04.16 | ₩50,577 | ₩50,738 | ₩50,564 | ₩50,613 | +0.07% | 8.5천 |
|---|
| 2026.04.15 | ₩50,604 | ₩50,604 | ₩50,255 | ₩50,560 | -0.09% | 3천 |
|---|
| 2026.04.14 | ₩50,242 | ₩50,503 | ₩50,242 | ₩50,442 | +0.40% | 3천 |
|---|
| 2026.04.13 | ₩49,450 | ₩50,244 | ₩49,450 | ₩50,244 | +1.61% | 4.5천 |
|---|
| 2026.04.10 | ₩49,933 | ₩49,933 | ₩49,650 | ₩49,650 | -0.57% | 2.7천 |
|---|
| 2026.04.09 | ₩49,584 | ₩50,000 | ₩49,571 | ₩49,896 | +0.63% | 2.1천 |
|---|
| 2026.04.08 | ₩49,195 | ₩49,678 | ₩49,195 | ₩49,662 | +0.95% | 4.7천 |
|---|
| 2026.04.07 | ₩48,055 | ₩48,213 | ₩47,838 | ₩48,213 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩47,961 | ₩48,127 | ₩47,961 | ₩48,127 | +0.35% | 1.3만 |
|---|
| 2026.04.02 | ₩47,438 | ₩48,068 | ₩47,384 | ₩47,960 | +1.10% | 8.7천 |
|---|
| 2026.04.01 | ₩47,934 | ₩48,203 | ₩47,834 | ₩47,946 | +0.03% | 6.8천 |
|---|
| 2026.03.31 | ₩47,163 | ₩47,651 | ₩46,821 | ₩47,620 | +0.97% | 8천 |
|---|
| 2026.03.30 | ₩46,593 | ₩46,781 | ₩46,365 | ₩46,499 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩47,223 | ₩47,223 | ₩46,683 | ₩46,683 | -1.14% | 2.6만 |
|---|
| 2026.03.26 | ₩47,988 | ₩47,988 | ₩47,427 | ₩47,427 | -1.17% | 7.5천 |
|---|
| 2026.03.25 | ₩48,042 | ₩48,081 | ₩47,988 | ₩48,038 | -0.01% | 8.9천 |
|---|
| 2026.03.24 | ₩47,626 | ₩48,082 | ₩47,626 | ₩47,866 | +0.50% | 1.5천 |
|---|
| 2026.03.23 | ₩48,109 | ₩48,417 | ₩47,916 | ₩47,916 | -0.40% | 3.8천 |
|---|
| 2026.03.20 | ₩47,639 | ₩47,693 | ₩47,357 | ₩47,447 | -0.40% | 2.7천 |
|---|
| 2026.03.19 | ₩47,626 | ₩47,988 | ₩47,572 | ₩47,942 | +0.66% | 3.6천 |
|---|
| 2026.03.18 | ₩48,511 | ₩48,511 | ₩47,907 | ₩47,907 | -1.24% | 2.9천 |
|---|
| 2026.03.17 | ₩49,169 | ₩49,169 | ₩48,652 | ₩48,652 | -1.05% | 1.2천 |
|---|
| 2026.03.16 | ₩48,766 | ₩48,793 | ₩48,632 | ₩48,731 | -0.07% | 4.1천 |
|---|
| 2026.03.13 | ₩48,954 | ₩48,954 | ₩48,290 | ₩48,290 | -1.36% | 3.3천 |
|---|
| 2026.03.12 | ₩48,820 | ₩48,820 | ₩48,368 | ₩48,368 | -0.93% | 3.1천 |
|---|
| 2026.03.11 | ₩49,383 | ₩49,397 | ₩49,169 | ₩49,236 | -0.30% | 2.4천 |
|---|
| 2026.03.10 | ₩49,598 | ₩49,933 | ₩49,413 | ₩49,413 | -0.37% | 3.7천 |
|---|
| 2026.03.09 | ₩48,699 | ₩49,693 | ₩48,699 | ₩49,693 | +2.04% | 7.1천 |
|---|
| 2026.03.06 | ₩49,397 | ₩49,504 | ₩49,169 | ₩49,351 | -0.09% | 9.1천 |
|---|
| 2026.03.05 | ₩50,376 | ₩50,376 | ₩49,732 | ₩49,909 | -0.93% | 1.5만 |
|---|
| 2026.03.04 | ₩50,524 | ₩50,564 | ₩50,501 | ₩50,501 | -0.05% | 4.6천 |
|---|
| 2026.03.03 | ₩50,309 | ₩50,403 | ₩49,685 | ₩50,267 | -0.08% | 4.8천 |
|---|
| 2026.03.02 | ₩50,550 | ₩50,886 | ₩50,550 | ₩50,863 | +0.62% | 3.8천 |
|---|
| 2026.02.27 | ₩50,591 | ₩50,927 | ₩50,524 | ₩50,927 | +0.67% | 3.1천 |
|---|
| 2026.02.26 | ₩50,958 | ₩50,958 | ₩50,497 | ₩50,909 | -0.10% | 8천 |
|---|
| 2026.02.25 | ₩50,939 | ₩50,960 | ₩50,832 | ₩50,954 | +0.03% | 4.5천 |
|---|
| 2026.02.24 | ₩50,403 | ₩50,765 | ₩50,403 | ₩50,715 | +0.62% | 6.7천 |
|---|
| 2026.02.23 | ₩50,939 | ₩51,006 | ₩50,408 | ₩50,408 | -1.04% | 2.6천 |
|---|
| 2026.02.20 | ₩50,946 | ₩51,009 | ₩50,752 | ₩50,982 | +0.07% | 9.5천 |
|---|
| 2026.02.19 | ₩50,772 | ₩50,799 | ₩50,604 | ₩50,799 | +0.05% | 8.9천 |
|---|
| 2026.02.18 | ₩51,098 | ₩51,114 | ₩50,872 | ₩50,989 | -0.21% | 5.4천 |
|---|
| 2026.02.17 | ₩50,819 | ₩50,846 | ₩50,577 | ₩50,773 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩50,658 | ₩51,047 | ₩50,658 | ₩50,745 | +0.17% | 6천 |
|---|
| 2026.02.12 | ₩51,100 | ₩51,100 | ₩50,459 | ₩50,459 | -1.25% | 2.4천 |
|---|
| 2026.02.11 | ₩51,087 | ₩51,087 | ₩50,711 | ₩50,896 | -0.37% | 1.5천 |
|---|
| 2026.02.10 | ₩51,167 | ₩51,200 | ₩50,903 | ₩50,903 | -0.52% | 7천 |
|---|
| 2026.02.09 | ₩50,966 | ₩51,181 | ₩50,933 | ₩51,076 | +0.22% | 9.2천 |
|---|
| 2026.02.06 | ₩50,778 | ₩51,019 | ₩50,778 | ₩51,019 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩49,973 | ₩50,014 | ₩49,772 | ₩49,833 | -0.28% | 6.9천 |
|---|
| 2026.02.04 | ₩50,591 | ₩50,591 | ₩50,336 | ₩50,479 | -0.22% | 2천 |
|---|
| 2026.02.03 | ₩50,939 | ₩50,939 | ₩50,161 | ₩50,344 | -1.17% | 5천 |
|---|
| 2026.02.02 | ₩50,470 | ₩50,828 | ₩50,470 | ₩50,807 | +0.67% | 7.5천 |
|---|
| 2026.01.30 | ₩50,617 | ₩52,321 | ₩50,188 | ₩50,375 | -0.48% | 3.3천 |
|---|
| 2026.01.29 | ₩50,309 | ₩50,668 | ₩50,203 | ₩50,668 | +0.71% | 4.4천 |
|---|
| 2026.01.28 | ₩50,711 | ₩50,711 | ₩50,524 | ₩50,650 | -0.12% | 2.6천 |
|---|
| 2026.01.27 | ₩50,980 | ₩50,980 | ₩50,725 | ₩50,803 | -0.35% | 3.5천 |
|---|
| 2026.01.26 | ₩50,711 | ₩50,993 | ₩50,711 | ₩50,886 | +0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩50,564 | ₩50,738 | ₩50,322 | ₩50,632 | +0.14% | 7.9천 |
|---|
| 2026.01.22 | ₩51,261 | ₩51,261 | ₩50,906 | ₩50,906 | -0.69% | 3.8천 |
|---|
| 2026.01.21 | ₩50,524 | ₩51,020 | ₩50,499 | ₩50,858 | +0.66% | 1.7만 |
|---|
| 2026.01.20 | ₩51,248 | ₩51,248 | ₩50,349 | ₩50,591 | -1.28% | 1.7만 |
|---|
| 2026.01.16 | ₩51,221 | ₩51,362 | ₩51,221 | ₩51,302 | +0.16% | 3.2천 |
|---|
| 2026.01.15 | ₩51,181 | ₩51,288 | ₩51,134 | ₩51,134 | -0.09% | 3.6천 |
|---|
| 2026.01.14 | ₩50,859 | ₩50,898 | ₩50,611 | ₩50,898 | +0.08% | 4.3천 |
|---|
| 2026.01.13 | ₩51,020 | ₩51,047 | ₩50,966 | ₩51,002 | -0.03% | 2.1천 |
|---|
| 2026.01.12 | ₩51,154 | ₩51,387 | ₩51,154 | ₩51,387 | +0.46% | 4.1천 |
|---|
| 2026.01.09 | ₩50,939 | ₩51,302 | ₩50,939 | ₩51,245 | +0.60% | 9.2천 |
|---|
| 2026.01.08 | ₩50,894 | ₩50,939 | ₩50,752 | ₩50,793 | -0.20% | 6.3천 |
|---|
| 2026.01.07 | ₩51,141 | ₩51,141 | ₩50,651 | ₩50,682 | -0.90% | 6.9천 |
|---|
| 2026.01.06 | ₩50,443 | ₩51,154 | ₩50,422 | ₩51,102 | +1.31% | 4.1천 |
|---|
| 2026.01.05 | ₩50,329 | ₩50,517 | ₩50,317 | ₩50,397 | +0.14% | 6천 |
|---|
| 2026.01.02 | ₩49,799 | ₩50,000 | ₩49,684 | ₩49,912 | +0.23% | 22.2만 |
|---|
| 2025.12.31 | ₩49,947 | ₩49,960 | ₩49,713 | ₩49,713 | -0.47% | 3.7천 |
|---|
| 2025.12.30 | ₩50,121 | ₩50,134 | ₩50,078 | ₩50,078 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩50,336 | ₩50,336 | ₩50,081 | ₩50,151 | -0.37% | 2.7천 |
|---|
| 2025.12.26 | ₩50,242 | ₩50,332 | ₩50,242 | ₩50,332 | +0.18% | 600 |
|---|
| 2025.12.24 | ₩50,325 | ₩50,325 | ₩50,325 | ₩50,325 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩49,960 | ₩50,067 | ₩49,960 | ₩50,057 | +0.19% | 4.6천 |
|---|
| 2025.12.22 | ₩49,719 | ₩49,975 | ₩49,719 | ₩49,975 | +0.52% | 2천 |
|---|
| 2025.12.19 | ₩49,532 | ₩49,638 | ₩49,532 | ₩49,638 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩49,410 | ₩49,437 | ₩49,275 | ₩49,275 | -0.27% | 1.7천 |
|---|
| 2025.12.17 | ₩49,437 | ₩49,437 | ₩49,048 | ₩49,079 | -0.72% | 5천 |
|---|
| 2025.12.16 | ₩49,638 | ₩49,638 | ₩49,340 | ₩49,555 | -0.17% | 1.9천 |
|---|
| 2025.12.15 | ₩49,877 | ₩49,877 | ₩49,745 | ₩49,825 | -0.10% | 1.6천 |
|---|
| 2025.12.12 | ₩49,732 | ₩49,920 | ₩49,732 | ₩49,794 | +0.12% | 6.1천 |
|---|
| 2025.12.11 | ₩50,010 | ₩50,349 | ₩50,010 | ₩50,301 | +0.58% | 5천 |
|---|
| 2025.12.10 | ₩49,531 | ₩50,043 | ₩49,531 | ₩50,043 | +1.03% | 2.4천 |
|---|
| 2025.12.09 | ₩49,799 | ₩49,839 | ₩49,478 | ₩49,478 | -0.64% | 2.8천 |
|---|
| 2025.12.08 | ₩49,960 | ₩49,960 | ₩49,643 | ₩49,643 | -0.63% | 3천 |
|---|
| 2025.12.05 | ₩49,830 | ₩49,933 | ₩49,830 | ₩49,863 | +0.07% | 1.3천 |
|---|
| 2025.12.04 | ₩49,920 | ₩49,920 | ₩49,719 | ₩49,764 | -0.31% | 3.2천 |
|---|
| 2025.12.03 | ₩49,423 | ₩49,892 | ₩49,423 | ₩49,892 | +0.95% | 1.5천 |
|---|
| 2025.12.02 | ₩49,571 | ₩49,571 | ₩49,397 | ₩49,465 | -0.21% | 6.1천 |
|---|
| 2025.12.01 | ₩49,692 | ₩49,759 | ₩49,303 | ₩49,303 | -0.78% | 4.8천 |
|---|
| 2025.11.28 | ₩49,973 | ₩50,000 | ₩49,973 | ₩50,000 | +0.05% | 600 |
|---|
| 2025.11.26 | ₩49,517 | ₩49,973 | ₩49,517 | ₩49,841 | +0.65% | 1.7천 |
|---|
| 2025.11.25 | ₩48,860 | ₩49,449 | ₩48,699 | ₩49,449 | +1.21% | 2.1천 |
|---|
| 2025.11.24 | ₩48,565 | ₩48,812 | ₩48,538 | ₩48,684 | +0.25% | 2.1천 |
|---|
| 2025.11.21 | ₩47,961 | ₩48,592 | ₩47,961 | ₩48,357 | +0.83% | 3.5천 |
|---|
| 2025.11.20 | ₩48,860 | ₩49,088 | ₩47,867 | ₩47,867 | -2.03% | 3.3천 |
|---|
| 2025.11.19 | ₩48,270 | ₩48,488 | ₩48,243 | ₩48,488 | +0.45% | 4.3천 |
|---|
| 2025.11.18 | ₩48,229 | ₩48,400 | ₩48,015 | ₩48,266 | +0.08% | 4.6천 |
|---|
| 2025.11.17 | ₩48,806 | ₩48,940 | ₩48,416 | ₩48,416 | -0.80% | 2.1만 |
|---|
| 2025.11.14 | ₩48,793 | ₩49,142 | ₩48,699 | ₩48,885 | +0.19% | 3.7천 |
|---|
| 2025.11.13 | ₩49,464 | ₩49,464 | ₩49,101 | ₩49,142 | -0.65% | 6천 |
|---|
| 2025.11.12 | ₩49,678 | ₩49,872 | ₩49,678 | ₩49,817 | +0.28% | 6천 |
|---|
| 2025.11.11 | ₩49,209 | ₩49,531 | ₩49,209 | ₩49,491 | +0.57% | 1.1천 |
|---|
| 2025.11.10 | ₩49,190 | ₩49,224 | ₩49,190 | ₩49,224 | +0.07% | 700 |
|---|
| 2025.11.07 | ₩48,396 | ₩48,826 | ₩48,390 | ₩48,826 | +0.89% | 3.3천 |
|---|
| 2025.11.06 | ₩48,712 | ₩48,954 | ₩48,712 | ₩48,820 | +0.22% | 5.7천 |
|---|
| 2025.11.05 | ₩48,873 | ₩49,222 | ₩48,873 | ₩49,105 | +0.47% | 2.9천 |
|---|
| 2025.11.04 | ₩48,687 | ₩48,967 | ₩48,687 | ₩48,792 | +0.21% | 5천 |
|---|
| 2025.11.03 | ₩49,142 | ₩49,142 | ₩48,712 | ₩48,970 | -0.35% | 2.2천 |
|---|
| 2025.10.31 | ₩49,249 | ₩49,249 | ₩49,101 | ₩49,228 | -0.04% | 5천 |
|---|
| 2025.10.30 | ₩49,356 | ₩49,672 | ₩49,305 | ₩49,305 | -0.10% | 4천 |
|---|
| 2025.10.29 | ₩49,652 | ₩49,749 | ₩49,289 | ₩49,393 | -0.52% | 1.3천 |
|---|
| 2025.10.28 | ₩50,000 | ₩50,000 | ₩49,802 | ₩49,802 | -0.40% | 1.9천 |
|---|
| 2025.10.27 | ₩49,772 | ₩49,960 | ₩49,772 | ₩49,960 | +0.38% | 2.6천 |
|---|
| 2025.10.24 | ₩49,692 | ₩49,786 | ₩49,670 | ₩49,670 | -0.04% | 4.8천 |
|---|
| 2025.10.23 | ₩49,195 | ₩49,460 | ₩49,195 | ₩49,375 | +0.37% | 8.7천 |
|---|
| 2025.10.22 | ₩49,303 | ₩49,303 | ₩48,981 | ₩49,101 | -0.41% | 8.5천 |
|---|
| 2025.10.21 | ₩49,356 | ₩49,544 | ₩49,330 | ₩49,330 | -0.05% | 3.4만 |
|---|
| 2025.10.20 | ₩49,209 | ₩49,356 | ₩49,075 | ₩49,075 | -0.27% | 3.4천 |
|---|
| 2025.10.17 | ₩48,820 | ₩48,900 | ₩48,686 | ₩48,900 | +0.16% | 3.4천 |
|---|
| 2025.10.16 | ₩49,464 | ₩49,477 | ₩48,867 | ₩49,061 | -0.81% | 3.7천 |
|---|
| 2025.10.15 | ₩49,652 | ₩49,759 | ₩49,303 | ₩49,334 | -0.64% | 2.5천 |
|---|
| 2025.10.14 | ₩48,672 | ₩49,370 | ₩48,672 | ₩49,140 | +0.96% | 9.9천 |
|---|
| 2025.10.13 | ₩48,820 | ₩49,061 | ₩48,820 | ₩49,049 | +0.47% | 1.7천 |
|---|
| 2025.10.10 | ₩49,504 | ₩49,504 | ₩48,339 | ₩48,339 | -2.35% | 2.2천 |
|---|