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 | ₩52,543 | ₩52,719 | ₩52,543 | ₩52,663 | +0.23% | 1.5천 |
| 2026.10.08 | ₩52,092 | ₩52,262 | ₩52,092 | ₩52,262 | +0.33% | 6.1천 |
| 2026.10.07 | ₩52,238 | ₩52,479 | ₩52,238 | ₩52,409 | +0.33% | 5.6천 |
| 2026.10.06 | ₩52,706 | ₩52,783 | ₩52,612 | ₩52,658 | -0.09% | 3천 |
| 2026.10.05 | ₩52,172 | ₩52,492 | ₩52,051 | ₩52,388 | +0.41% | 1.6천 |
| 2026.10.02 | ₩52,065 | ₩52,078 | ₩51,998 | ₩52,065 | 0.00% | 3.9천 |
| 2026.10.01 | ₩51,557 | ₩51,811 | ₩51,544 | ₩51,706 | +0.29% | 6.2천 |
| 2026.09.30 | ₩51,918 | ₩51,931 | ₩51,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,588 |
| -0.64% |
| 6.7천 |
| 2026.09.29 | ₩51,985 | ₩51,993 | ₩51,758 | ₩51,929 | -0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩51,798 | ₩51,811 | ₩51,597 | ₩51,784 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩51,784 | ₩52,148 | ₩51,784 | ₩52,148 | +0.70% | 1.3만 |
|---|
| 2026.09.24 | ₩51,664 | ₩51,758 | ₩51,504 | ₩51,758 | +0.18% | 5.2천 |
|---|
| 2026.09.23 | ₩52,198 | ₩52,198 | ₩51,884 | ₩51,915 | -0.54% | 6.7천 |
|---|
| 2026.09.22 | ₩52,265 | ₩52,265 | ₩51,918 | ₩52,177 | -0.17% | 2.8천 |
|---|
| 2026.09.21 | ₩51,824 | ₩52,332 | ₩51,824 | ₩52,332 | +0.98% | 2.6만 |
|---|
| 2026.09.18 | ₩51,624 | ₩51,704 | ₩51,437 | ₩51,704 | +0.16% | 1만 |
|---|
| 2026.09.17 | ₩51,477 | ₩51,504 | ₩51,277 | ₩51,457 | -0.04% | 3.5천 |
|---|
| 2026.09.16 | ₩51,731 | ₩51,731 | ₩50,996 | ₩51,183 | -1.06% | 1.9천 |
|---|
| 2026.09.15 | ₩51,891 | ₩51,891 | ₩51,490 | ₩51,535 | -0.69% | 3천 |
|---|
| 2026.09.14 | ₩51,994 | ₩52,071 | ₩51,905 | ₩51,935 | -0.11% | 2.2천 |
|---|
| 2026.09.11 | ₩52,546 | ₩52,546 | ₩52,305 | ₩52,372 | -0.33% | 7.8천 |
|---|
| 2026.09.10 | ₩52,172 | ₩52,279 | ₩51,970 | ₩51,970 | -0.39% | 3.9천 |
|---|
| 2026.09.09 | ₩52,626 | ₩52,626 | ₩52,492 | ₩52,506 | -0.23% | 4.8천 |
|---|
| 2026.09.08 | ₩53,307 | ₩53,307 | ₩52,857 | ₩52,857 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩53,494 | ₩53,494 | ₩53,304 | ₩53,350 | -0.27% | 9천 |
|---|
| 2026.09.03 | ₩52,966 | ₩53,421 | ₩52,966 | ₩53,421 | +0.86% | 8.2천 |
|---|
| 2026.09.02 | ₩53,053 | ₩53,200 | ₩52,986 | ₩52,994 | -0.11% | 1만 |
|---|
| 2026.09.01 | ₩53,227 | ₩53,227 | ₩52,976 | ₩52,976 | -0.47% | 2.1천 |
|---|
| 2026.08.31 | ₩53,581 | ₩53,688 | ₩53,574 | ₩53,598 | +0.03% | 6.9천 |
|---|
| 2026.08.28 | ₩53,901 | ₩53,961 | ₩53,868 | ₩53,935 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩54,175 | ₩54,242 | ₩54,002 | ₩54,068 | -0.20% | 8.5천 |
|---|
| 2026.08.26 | ₩54,376 | ₩54,376 | ₩54,175 | ₩54,229 | -0.27% | 5.4천 |
|---|
| 2026.08.25 | ₩54,282 | ₩54,322 | ₩54,122 | ₩54,265 | -0.03% | 3.6천 |
|---|
| 2026.08.24 | ₩54,242 | ₩54,301 | ₩54,242 | ₩54,301 | +0.11% | 2.2천 |
|---|
| 2026.08.21 | ₩54,108 | ₩54,255 | ₩54,108 | ₩54,221 | +0.21% | 2.2천 |
|---|
| 2026.08.20 | ₩54,002 | ₩54,175 | ₩53,791 | ₩53,791 | -0.39% | 1.7천 |
|---|
| 2026.08.19 | ₩54,509 | ₩54,509 | ₩54,189 | ₩54,191 | -0.58% | 1.5만 |
|---|
| 2026.08.18 | ₩54,362 | ₩54,402 | ₩54,330 | ₩54,330 | -0.06% | 1.4천 |
|---|
| 2026.08.17 | ₩54,843 | ₩54,843 | ₩54,611 | ₩54,611 | -0.42% | 6.5천 |
|---|
| 2026.08.14 | ₩54,896 | ₩54,896 | ₩54,736 | ₩54,786 | -0.20% | 3.4천 |
|---|
| 2026.08.13 | ₩55,257 | ₩55,391 | ₩55,097 | ₩55,164 | -0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩55,057 | ₩55,137 | ₩54,990 | ₩55,055 | -0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩55,176 | ₩55,176 | ₩54,930 | ₩54,937 | -0.43% | 7천 |
|---|
| 2026.08.10 | ₩55,007 | ₩55,070 | ₩54,870 | ₩54,892 | -0.21% | 2만 |
|---|
| 2026.08.07 | ₩54,870 | ₩54,910 | ₩54,850 | ₩54,904 | +0.06% | 6.5천 |
|---|
| 2026.08.06 | ₩54,656 | ₩54,709 | ₩54,656 | ₩54,675 | +0.03% | 4.3천 |
|---|
| 2026.08.05 | ₩54,950 | ₩54,950 | ₩54,496 | ₩54,496 | -0.83% | 4.2천 |
|---|
| 2026.08.04 | ₩54,322 | ₩54,599 | ₩54,322 | ₩54,496 | +0.32% | 3천 |
|---|
| 2026.08.03 | ₩53,427 | ₩53,618 | ₩53,340 | ₩53,618 | +0.36% | 6.7천 |
|---|
| 2026.07.31 | ₩53,187 | ₩53,267 | ₩52,986 | ₩53,260 | +0.14% | 3.2천 |
|---|
| 2026.07.30 | ₩52,933 | ₩53,169 | ₩52,733 | ₩53,169 | +0.45% | 2.6천 |
|---|
| 2026.07.29 | ₩52,853 | ₩52,853 | ₩52,205 | ₩52,205 | -1.23% | 3.5천 |
|---|
| 2026.07.28 | ₩52,933 | ₩53,113 | ₩52,880 | ₩53,051 | +0.22% | 1.8천 |
|---|
| 2026.07.27 | ₩52,973 | ₩52,973 | ₩52,599 | ₩52,813 | -0.30% | 1.2천 |
|---|
| 2026.07.24 | ₩52,586 | ₩52,786 | ₩52,552 | ₩52,552 | -0.06% | 900 |
|---|
| 2026.07.23 | ₩52,225 | ₩52,452 | ₩52,225 | ₩52,435 | +0.40% | 1.8천 |
|---|
| 2026.07.22 | ₩52,466 | ₩52,466 | ₩52,457 | ₩52,457 | -0.02% | 600 |
|---|
| 2026.07.21 | ₩52,279 | ₩52,506 | ₩52,279 | ₩52,395 | +0.22% | 1.3천 |
|---|
| 2026.07.20 | ₩52,546 | ₩52,546 | ₩52,120 | ₩52,120 | -0.81% | 5천 |
|---|
| 2026.07.17 | ₩52,479 | ₩52,759 | ₩52,407 | ₩52,407 | -0.14% | 2.1천 |
|---|
| 2026.07.16 | ₩53,026 | ₩53,026 | ₩52,826 | ₩52,953 | -0.14% | 1.9천 |
|---|
| 2026.07.15 | ₩52,933 | ₩52,933 | ₩52,626 | ₩52,795 | -0.26% | 3.6천 |
|---|
| 2026.07.14 | ₩52,920 | ₩52,920 | ₩52,759 | ₩52,761 | -0.30% | 2천 |
|---|
| 2026.07.13 | ₩52,746 | ₩52,746 | ₩52,519 | ₩52,578 | -0.32% | 3.8천 |
|---|
| 2026.07.10 | ₩52,813 | ₩52,910 | ₩52,532 | ₩52,910 | +0.18% | 3.3천 |
|---|
| 2026.07.09 | ₩52,920 | ₩52,920 | ₩52,759 | ₩52,770 | -0.28% | 6.9천 |
|---|
| 2026.07.08 | ₩52,198 | ₩52,439 | ₩52,098 | ₩52,303 | +0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩52,773 | ₩52,853 | ₩52,506 | ₩52,602 | -0.32% | 5.3천 |
|---|
| 2026.07.06 | ₩53,187 | ₩53,187 | ₩52,840 | ₩52,970 | -0.41% | 4.4천 |
|---|
| 2026.07.02 | ₩52,666 | ₩52,747 | ₩52,479 | ₩52,747 | +0.15% | 2.2천 |
|---|
| 2026.07.01 | ₩52,853 | ₩53,107 | ₩52,789 | ₩52,789 | -0.12% | 2.1천 |
|---|
| 2026.06.30 | ₩52,759 | ₩53,280 | ₩52,759 | ₩53,141 | +0.72% | 7.1만 |
|---|
| 2026.06.29 | ₩52,305 | ₩52,799 | ₩52,305 | ₩52,759 | +0.87% | 5천 |
|---|
| 2026.06.26 | ₩52,532 | ₩52,626 | ₩52,355 | ₩52,355 | -0.34% | 2.3천 |
|---|
| 2026.06.25 | ₩52,719 | ₩52,926 | ₩52,562 | ₩52,562 | -0.30% | 1.5천 |
|---|
| 2026.06.24 | ₩52,164 | ₩52,164 | ₩52,164 | ₩52,164 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩52,185 | ₩52,265 | ₩51,998 | ₩52,025 | -0.31% | 2.5천 |
|---|
| 2026.06.22 | ₩53,013 | ₩53,013 | ₩52,761 | ₩52,777 | -0.45% | 1천 |
|---|
| 2026.06.18 | ₩53,026 | ₩53,026 | ₩52,733 | ₩52,733 | -0.55% | 1.9천 |
|---|
| 2026.06.17 | ₩53,374 | ₩53,387 | ₩52,425 | ₩52,449 | -1.73% | 7천 |
|---|
| 2026.06.16 | ₩53,093 | ₩53,120 | ₩52,822 | ₩52,822 | -0.51% | 5.4천 |
|---|
| 2026.06.15 | ₩53,080 | ₩53,187 | ₩52,937 | ₩52,937 | -0.27% | 1.2천 |
|---|
| 2026.06.12 | ₩52,138 | ₩52,519 | ₩52,138 | ₩52,411 | +0.52% | 3.8천 |
|---|
| 2026.06.11 | ₩51,684 | ₩52,172 | ₩51,303 | ₩52,110 | +0.82% | 4.6천 |
|---|
| 2026.06.10 | ₩51,931 | ₩51,931 | ₩51,143 | ₩51,177 | -1.45% | 2.7천 |
|---|
| 2026.06.09 | ₩51,731 | ₩52,158 | ₩51,076 | ₩51,847 | +0.22% | 4.4천 |
|---|
| 2026.06.08 | ₩51,711 | ₩51,711 | ₩51,429 | ₩51,429 | -0.55% | 2.2천 |
|---|
| 2026.06.05 | ₩51,905 | ₩51,998 | ₩51,277 | ₩51,315 | -1.13% | 5.8천 |
|---|
| 2026.06.04 | ₩52,108 | ₩52,332 | ₩52,108 | ₩52,289 | +0.35% | 4.3천 |
|---|
| 2026.06.03 | ₩52,078 | ₩52,265 | ₩52,078 | ₩52,105 | +0.05% | 1.4천 |
|---|
| 2026.06.02 | ₩51,771 | ₩52,118 | ₩51,691 | ₩52,118 | +0.67% | 6.1천 |
|---|
| 2026.06.01 | ₩51,637 | ₩51,931 | ₩51,571 | ₩51,744 | +0.21% | 3.9천 |
|---|
| 2026.05.29 | ₩51,784 | ₩51,851 | ₩51,718 | ₩51,850 | +0.13% | 4.2천 |
|---|
| 2026.05.28 | ₩51,223 | ₩51,677 | ₩51,223 | ₩51,601 | +0.74% | 3.5천 |
|---|
| 2026.05.27 | ₩51,624 | ₩51,624 | ₩51,263 | ₩51,270 | -0.69% | 2.9천 |
|---|
| 2026.05.26 | ₩51,344 | ₩51,517 | ₩51,344 | ₩51,468 | +0.24% | 5천 |
|---|
| 2026.05.22 | ₩50,996 | ₩51,157 | ₩50,996 | ₩51,094 | +0.19% | 1.1만 |
|---|
| 2026.05.21 | ₩50,315 | ₩50,757 | ₩50,315 | ₩50,757 | +0.88% | 3.3천 |
|---|
| 2026.05.20 | ₩50,235 | ₩50,767 | ₩50,141 | ₩50,767 | +1.06% | 4.8천 |
|---|
| 2026.05.19 | ₩50,235 | ₩50,302 | ₩50,155 | ₩50,208 | -0.05% | 2.1천 |
|---|
| 2026.05.18 | ₩50,302 | ₩50,514 | ₩50,288 | ₩50,514 | +0.42% | 3.4천 |
|---|
| 2026.05.15 | ₩50,622 | ₩50,644 | ₩50,462 | ₩50,462 | -0.32% | 3.3천 |
|---|
| 2026.05.14 | ₩50,756 | ₩50,962 | ₩50,756 | ₩50,962 | +0.41% | 1.2천 |
|---|
| 2026.05.13 | ₩50,462 | ₩50,613 | ₩50,315 | ₩50,565 | +0.20% | 2.3천 |
|---|
| 2026.05.12 | ₩50,328 | ₩50,697 | ₩50,328 | ₩50,697 | +0.73% | 1.5천 |
|---|
| 2026.05.11 | ₩50,609 | ₩50,729 | ₩50,582 | ₩50,656 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩50,863 | ₩50,863 | ₩50,636 | ₩50,653 | -0.41% | 2.9천 |
|---|
| 2026.05.07 | ₩51,250 | ₩51,250 | ₩50,736 | ₩50,744 | -0.99% | 8.9천 |
|---|
| 2026.05.06 | ₩51,277 | ₩51,277 | ₩51,103 | ₩51,246 | -0.06% | 2.1천 |
|---|
| 2026.05.05 | ₩50,489 | ₩50,796 | ₩50,435 | ₩50,684 | +0.39% | 5.4천 |
|---|
| 2026.05.04 | ₩50,542 | ₩50,769 | ₩50,235 | ₩50,311 | -0.46% | 1.5만 |
|---|
| 2026.05.01 | ₩50,929 | ₩50,929 | ₩50,620 | ₩50,620 | -0.61% | 1.6만 |
|---|
| 2026.04.30 | ₩50,215 | ₩50,748 | ₩50,215 | ₩50,748 | +1.06% | 1.5만 |
|---|
| 2026.04.29 | ₩50,115 | ₩50,155 | ₩49,954 | ₩50,075 | -0.08% | 5.1천 |
|---|
| 2026.04.28 | ₩50,315 | ₩50,355 | ₩50,084 | ₩50,084 | -0.46% | 1.7천 |
|---|
| 2026.04.27 | ₩50,689 | ₩50,689 | ₩50,542 | ₩50,562 | -0.25% | 3.2천 |
|---|
| 2026.04.24 | ₩50,889 | ₩50,889 | ₩50,689 | ₩50,744 | -0.29% | 2.8천 |
|---|
| 2026.04.23 | ₩50,996 | ₩51,043 | ₩50,514 | ₩50,911 | -0.17% | 5.6천 |
|---|
| 2026.04.22 | ₩50,863 | ₩50,915 | ₩50,783 | ₩50,915 | +0.10% | 3.3천 |
|---|
| 2026.04.21 | ₩51,090 | ₩51,116 | ₩50,656 | ₩50,656 | -0.85% | 6.2천 |
|---|
| 2026.04.20 | ₩50,998 | ₩51,063 | ₩50,929 | ₩51,010 | +0.02% | 9천 |
|---|
| 2026.04.17 | ₩50,849 | ₩51,263 | ₩50,849 | ₩51,074 | +0.44% | 5.4천 |
|---|
| 2026.04.16 | ₩50,355 | ₩50,515 | ₩50,342 | ₩50,391 | +0.07% | 8.5천 |
|---|
| 2026.04.15 | ₩50,382 | ₩50,382 | ₩50,035 | ₩50,338 | -0.09% | 3천 |
|---|
| 2026.04.14 | ₩50,021 | ₩50,282 | ₩50,021 | ₩50,220 | +0.40% | 3천 |
|---|
| 2026.04.13 | ₩49,233 | ₩50,024 | ₩49,233 | ₩50,024 | +1.61% | 4.5천 |
|---|
| 2026.04.10 | ₩49,714 | ₩49,714 | ₩49,432 | ₩49,432 | -0.57% | 2.7천 |
|---|
| 2026.04.09 | ₩49,367 | ₩49,781 | ₩49,353 | ₩49,677 | +0.63% | 2.1천 |
|---|
| 2026.04.08 | ₩48,979 | ₩49,460 | ₩48,979 | ₩49,444 | +0.95% | 4.7천 |
|---|
| 2026.04.07 | ₩47,844 | ₩48,002 | ₩47,628 | ₩48,002 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩47,751 | ₩47,916 | ₩47,751 | ₩47,916 | +0.35% | 1.3만 |
|---|
| 2026.04.02 | ₩47,230 | ₩47,857 | ₩47,176 | ₩47,749 | +1.10% | 8.7천 |
|---|
| 2026.04.01 | ₩47,724 | ₩47,991 | ₩47,624 | ₩47,736 | +0.03% | 6.8천 |
|---|
| 2026.03.31 | ₩46,956 | ₩47,442 | ₩46,615 | ₩47,411 | +0.97% | 8천 |
|---|
| 2026.03.30 | ₩46,388 | ₩46,575 | ₩46,161 | ₩46,295 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩47,016 | ₩47,016 | ₩46,478 | ₩46,478 | -1.14% | 2.6만 |
|---|
| 2026.03.26 | ₩47,777 | ₩47,777 | ₩47,219 | ₩47,219 | -1.17% | 7.5천 |
|---|
| 2026.03.25 | ₩47,831 | ₩47,869 | ₩47,777 | ₩47,827 | -0.01% | 8.9천 |
|---|
| 2026.03.24 | ₩47,417 | ₩47,871 | ₩47,417 | ₩47,656 | +0.50% | 1.5천 |
|---|
| 2026.03.23 | ₩47,897 | ₩48,205 | ₩47,705 | ₩47,705 | -0.40% | 3.8천 |
|---|
| 2026.03.20 | ₩47,430 | ₩47,483 | ₩47,150 | ₩47,239 | -0.40% | 2.7천 |
|---|
| 2026.03.19 | ₩47,417 | ₩47,777 | ₩47,363 | ₩47,732 | +0.66% | 3.6천 |
|---|
| 2026.03.18 | ₩48,298 | ₩48,298 | ₩47,697 | ₩47,697 | -1.24% | 2.9천 |
|---|
| 2026.03.17 | ₩48,953 | ₩48,953 | ₩48,438 | ₩48,438 | -1.05% | 1.2천 |
|---|
| 2026.03.16 | ₩48,552 | ₩48,579 | ₩48,418 | ₩48,517 | -0.07% | 4.1천 |
|---|
| 2026.03.13 | ₩48,739 | ₩48,739 | ₩48,078 | ₩48,078 | -1.36% | 3.3천 |
|---|
| 2026.03.12 | ₩48,605 | ₩48,605 | ₩48,155 | ₩48,155 | -0.93% | 3.1천 |
|---|
| 2026.03.11 | ₩49,166 | ₩49,180 | ₩48,953 | ₩49,019 | -0.30% | 2.4천 |
|---|
| 2026.03.10 | ₩49,380 | ₩49,714 | ₩49,196 | ₩49,196 | -0.37% | 3.7천 |
|---|
| 2026.03.09 | ₩48,485 | ₩49,475 | ₩48,485 | ₩49,475 | +2.04% | 7.1천 |
|---|
| 2026.03.06 | ₩49,180 | ₩49,287 | ₩48,953 | ₩49,134 | -0.09% | 9.1천 |
|---|
| 2026.03.05 | ₩50,155 | ₩50,155 | ₩49,514 | ₩49,690 | -0.93% | 1.5만 |
|---|
| 2026.03.04 | ₩50,302 | ₩50,342 | ₩50,279 | ₩50,279 | -0.05% | 4.6천 |
|---|
| 2026.03.03 | ₩50,088 | ₩50,181 | ₩49,467 | ₩50,047 | -0.08% | 4.8천 |
|---|
| 2026.03.02 | ₩50,328 | ₩50,662 | ₩50,328 | ₩50,640 | +0.62% | 3.8천 |
|---|
| 2026.02.27 | ₩50,368 | ₩50,704 | ₩50,302 | ₩50,704 | +0.67% | 3.1천 |
|---|
| 2026.02.26 | ₩50,734 | ₩50,734 | ₩50,275 | ₩50,685 | -0.10% | 8천 |
|---|
| 2026.02.25 | ₩50,716 | ₩50,736 | ₩50,609 | ₩50,730 | +0.03% | 4.5천 |
|---|
| 2026.02.24 | ₩50,181 | ₩50,542 | ₩50,181 | ₩50,493 | +0.62% | 6.7천 |
|---|
| 2026.02.23 | ₩50,716 | ₩50,783 | ₩50,187 | ₩50,187 | -1.04% | 2.6천 |
|---|
| 2026.02.20 | ₩50,722 | ₩50,785 | ₩50,529 | ₩50,759 | +0.07% | 9.5천 |
|---|
| 2026.02.19 | ₩50,549 | ₩50,576 | ₩50,382 | ₩50,576 | +0.05% | 8.9천 |
|---|
| 2026.02.18 | ₩50,873 | ₩50,889 | ₩50,649 | ₩50,765 | -0.21% | 5.4천 |
|---|
| 2026.02.17 | ₩50,596 | ₩50,622 | ₩50,355 | ₩50,550 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩50,435 | ₩50,823 | ₩50,435 | ₩50,522 | +0.17% | 6천 |
|---|
| 2026.02.12 | ₩50,876 | ₩50,876 | ₩50,238 | ₩50,238 | -1.25% | 2.4천 |
|---|
| 2026.02.11 | ₩50,863 | ₩50,863 | ₩50,489 | ₩50,673 | -0.37% | 1.5천 |
|---|
| 2026.02.10 | ₩50,943 | ₩50,975 | ₩50,680 | ₩50,680 | -0.52% | 7천 |
|---|
| 2026.02.09 | ₩50,742 | ₩50,956 | ₩50,709 | ₩50,852 | +0.22% | 9.2천 |
|---|
| 2026.02.06 | ₩50,555 | ₩50,795 | ₩50,555 | ₩50,795 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩49,754 | ₩49,794 | ₩49,554 | ₩49,614 | -0.28% | 6.9천 |
|---|
| 2026.02.04 | ₩50,368 | ₩50,368 | ₩50,115 | ₩50,258 | -0.22% | 2천 |
|---|
| 2026.02.03 | ₩50,716 | ₩50,716 | ₩49,941 | ₩50,123 | -1.17% | 5천 |
|---|
| 2026.02.02 | ₩50,248 | ₩50,605 | ₩50,248 | ₩50,584 | +0.67% | 7.5천 |
|---|
| 2026.01.30 | ₩50,395 | ₩52,092 | ₩49,968 | ₩50,153 | -0.48% | 3.3천 |
|---|
| 2026.01.29 | ₩50,088 | ₩50,446 | ₩49,982 | ₩50,446 | +0.71% | 4.4천 |
|---|
| 2026.01.28 | ₩50,489 | ₩50,489 | ₩50,302 | ₩50,427 | -0.12% | 2.6천 |
|---|
| 2026.01.27 | ₩50,756 | ₩50,756 | ₩50,502 | ₩50,580 | -0.35% | 3.5천 |
|---|
| 2026.01.26 | ₩50,489 | ₩50,769 | ₩50,489 | ₩50,662 | +0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩50,342 | ₩50,515 | ₩50,101 | ₩50,410 | +0.14% | 7.9천 |
|---|
| 2026.01.22 | ₩51,036 | ₩51,036 | ₩50,682 | ₩50,682 | -0.69% | 3.8천 |
|---|
| 2026.01.21 | ₩50,302 | ₩50,796 | ₩50,278 | ₩50,634 | +0.66% | 1.7만 |
|---|
| 2026.01.20 | ₩51,023 | ₩51,023 | ₩50,128 | ₩50,368 | -1.28% | 1.7만 |
|---|
| 2026.01.16 | ₩50,996 | ₩51,137 | ₩50,996 | ₩51,076 | +0.16% | 3.2천 |
|---|
| 2026.01.15 | ₩50,956 | ₩51,063 | ₩50,909 | ₩50,909 | -0.09% | 3.6천 |
|---|
| 2026.01.14 | ₩50,636 | ₩50,674 | ₩50,389 | ₩50,674 | +0.08% | 4.3천 |
|---|
| 2026.01.13 | ₩50,796 | ₩50,823 | ₩50,742 | ₩50,779 | -0.03% | 2.1천 |
|---|
| 2026.01.12 | ₩50,929 | ₩51,162 | ₩50,929 | ₩51,162 | +0.46% | 4.1천 |
|---|
| 2026.01.09 | ₩50,716 | ₩51,076 | ₩50,716 | ₩51,020 | +0.60% | 9.2천 |
|---|
| 2026.01.08 | ₩50,670 | ₩50,716 | ₩50,529 | ₩50,570 | -0.20% | 6.3천 |
|---|
| 2026.01.07 | ₩50,916 | ₩50,916 | ₩50,429 | ₩50,459 | -0.90% | 6.9천 |
|---|
| 2026.01.06 | ₩50,222 | ₩50,929 | ₩50,200 | ₩50,877 | +1.31% | 4.1천 |
|---|
| 2026.01.05 | ₩50,108 | ₩50,295 | ₩50,096 | ₩50,176 | +0.14% | 6천 |
|---|
| 2026.01.02 | ₩49,580 | ₩49,781 | ₩49,466 | ₩49,693 | +0.23% | 22.2만 |
|---|
| 2025.12.31 | ₩49,727 | ₩49,741 | ₩49,495 | ₩49,495 | -0.47% | 3.7천 |
|---|
| 2025.12.30 | ₩49,901 | ₩49,914 | ₩49,858 | ₩49,858 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩50,115 | ₩50,115 | ₩49,861 | ₩49,930 | -0.37% | 2.7천 |
|---|
| 2025.12.26 | ₩50,021 | ₩50,111 | ₩50,021 | ₩50,111 | +0.18% | 600 |
|---|
| 2025.12.24 | ₩50,104 | ₩50,104 | ₩50,104 | ₩50,104 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩49,741 | ₩49,848 | ₩49,741 | ₩49,837 | +0.19% | 4.6천 |
|---|
| 2025.12.22 | ₩49,500 | ₩49,755 | ₩49,500 | ₩49,755 | +0.52% | 2천 |
|---|
| 2025.12.19 | ₩49,315 | ₩49,420 | ₩49,315 | ₩49,420 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩49,193 | ₩49,220 | ₩49,058 | ₩49,058 | -0.27% | 1.7천 |
|---|
| 2025.12.17 | ₩49,220 | ₩49,220 | ₩48,832 | ₩48,863 | -0.72% | 5천 |
|---|
| 2025.12.16 | ₩49,420 | ₩49,420 | ₩49,124 | ₩49,337 | -0.17% | 1.9천 |
|---|
| 2025.12.15 | ₩49,658 | ₩49,658 | ₩49,527 | ₩49,606 | -0.10% | 1.6천 |
|---|
| 2025.12.12 | ₩49,514 | ₩49,701 | ₩49,514 | ₩49,575 | +0.12% | 6.1천 |
|---|
| 2025.12.11 | ₩49,790 | ₩50,128 | ₩49,790 | ₩50,080 | +0.58% | 5천 |
|---|
| 2025.12.10 | ₩49,313 | ₩49,824 | ₩49,313 | ₩49,824 | +1.03% | 2.4천 |
|---|
| 2025.12.09 | ₩49,580 | ₩49,621 | ₩49,261 | ₩49,261 | -0.64% | 2.8천 |
|---|
| 2025.12.08 | ₩49,741 | ₩49,741 | ₩49,426 | ₩49,426 | -0.63% | 3천 |
|---|
| 2025.12.05 | ₩49,611 | ₩49,714 | ₩49,611 | ₩49,645 | +0.07% | 1.3천 |
|---|
| 2025.12.04 | ₩49,701 | ₩49,701 | ₩49,500 | ₩49,546 | -0.31% | 3.2천 |
|---|
| 2025.12.03 | ₩49,206 | ₩49,673 | ₩49,206 | ₩49,673 | +0.95% | 1.5천 |
|---|
| 2025.12.02 | ₩49,353 | ₩49,353 | ₩49,180 | ₩49,248 | -0.21% | 6.1천 |
|---|
| 2025.12.01 | ₩49,474 | ₩49,540 | ₩49,086 | ₩49,086 | -0.78% | 4.8천 |
|---|
| 2025.11.28 | ₩49,754 | ₩49,781 | ₩49,754 | ₩49,781 | +0.05% | 600 |
|---|
| 2025.11.26 | ₩49,300 | ₩49,754 | ₩49,300 | ₩49,622 | +0.65% | 1.7천 |
|---|
| 2025.11.25 | ₩48,645 | ₩49,232 | ₩48,485 | ₩49,232 | +1.21% | 2.1천 |
|---|
| 2025.11.24 | ₩48,352 | ₩48,597 | ₩48,325 | ₩48,470 | +0.25% | 2.1천 |
|---|
| 2025.11.21 | ₩47,751 | ₩48,378 | ₩47,751 | ₩48,145 | +0.83% | 3.5천 |
|---|
| 2025.11.20 | ₩48,645 | ₩48,873 | ₩47,657 | ₩47,657 | -2.03% | 3.3천 |
|---|
| 2025.11.19 | ₩48,058 | ₩48,275 | ₩48,031 | ₩48,275 | +0.45% | 4.3천 |
|---|
| 2025.11.18 | ₩48,018 | ₩48,187 | ₩47,804 | ₩48,054 | +0.08% | 4.6천 |
|---|
| 2025.11.17 | ₩48,592 | ₩48,726 | ₩48,203 | ₩48,203 | -0.80% | 2.1만 |
|---|
| 2025.11.14 | ₩48,579 | ₩48,926 | ₩48,485 | ₩48,671 | +0.19% | 3.7천 |
|---|
| 2025.11.13 | ₩49,247 | ₩49,247 | ₩48,886 | ₩48,926 | -0.65% | 6천 |
|---|
| 2025.11.12 | ₩49,460 | ₩49,653 | ₩49,460 | ₩49,598 | +0.28% | 6천 |
|---|
| 2025.11.11 | ₩48,993 | ₩49,313 | ₩48,993 | ₩49,273 | +0.57% | 1.1천 |
|---|
| 2025.11.10 | ₩48,974 | ₩49,007 | ₩48,974 | ₩49,007 | +0.07% | 700 |
|---|
| 2025.11.07 | ₩48,183 | ₩48,612 | ₩48,178 | ₩48,612 | +0.89% | 3.3천 |
|---|
| 2025.11.06 | ₩48,499 | ₩48,739 | ₩48,499 | ₩48,605 | +0.22% | 5.7천 |
|---|
| 2025.11.05 | ₩48,659 | ₩49,006 | ₩48,659 | ₩48,890 | +0.47% | 2.9천 |
|---|
| 2025.11.04 | ₩48,473 | ₩48,752 | ₩48,473 | ₩48,577 | +0.21% | 5천 |
|---|
| 2025.11.03 | ₩48,926 | ₩48,926 | ₩48,499 | ₩48,755 | -0.35% | 2.2천 |
|---|
| 2025.10.31 | ₩49,033 | ₩49,033 | ₩48,886 | ₩49,011 | -0.04% | 5천 |
|---|
| 2025.10.30 | ₩49,140 | ₩49,454 | ₩49,089 | ₩49,089 | -0.10% | 4천 |
|---|
| 2025.10.29 | ₩49,434 | ₩49,531 | ₩49,073 | ₩49,176 | -0.52% | 1.3천 |
|---|
| 2025.10.28 | ₩49,781 | ₩49,781 | ₩49,583 | ₩49,583 | -0.40% | 1.9천 |
|---|
| 2025.10.27 | ₩49,554 | ₩49,741 | ₩49,554 | ₩49,741 | +0.38% | 2.6천 |
|---|
| 2025.10.24 | ₩49,474 | ₩49,567 | ₩49,452 | ₩49,452 | -0.04% | 4.8천 |
|---|
| 2025.10.23 | ₩48,979 | ₩49,243 | ₩48,979 | ₩49,158 | +0.37% | 8.7천 |
|---|
| 2025.10.22 | ₩49,086 | ₩49,086 | ₩48,766 | ₩48,886 | -0.41% | 8.5천 |
|---|
| 2025.10.21 | ₩49,140 | ₩49,327 | ₩49,113 | ₩49,113 | -0.05% | 3.4만 |
|---|
| 2025.10.20 | ₩48,993 | ₩49,140 | ₩48,859 | ₩48,859 | -0.27% | 3.4천 |
|---|
| 2025.10.17 | ₩48,605 | ₩48,686 | ₩48,472 | ₩48,686 | +0.16% | 3.4천 |
|---|
| 2025.10.16 | ₩49,247 | ₩49,260 | ₩48,652 | ₩48,846 | -0.81% | 3.7천 |
|---|
| 2025.10.15 | ₩49,434 | ₩49,540 | ₩49,086 | ₩49,117 | -0.64% | 2.5천 |
|---|
| 2025.10.14 | ₩48,458 | ₩49,153 | ₩48,458 | ₩48,925 | +0.96% | 9.9천 |
|---|
| 2025.10.13 | ₩48,605 | ₩48,846 | ₩48,605 | ₩48,834 | +0.47% | 1.7천 |
|---|
| 2025.10.10 | ₩49,287 | ₩49,287 | ₩48,127 | ₩48,127 | -2.35% | 2.2천 |
|---|