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 | ₩52,618 | ₩52,795 | ₩52,618 | ₩52,739 | +0.23% | 1.5천 |
| 2026.10.08 | ₩52,166 | ₩52,337 | ₩52,166 | ₩52,337 | +0.33% | 6.1천 |
| 2026.10.07 | ₩52,313 | ₩52,554 | ₩52,313 | ₩52,484 | +0.33% | 5.6천 |
| 2026.10.06 | ₩52,781 | ₩52,859 | ₩52,688 | ₩52,733 | -0.09% | 3천 |
| 2026.10.05 | ₩52,246 | ₩52,567 | ₩52,126 | ₩52,463 | +0.41% | 1.6천 |
| 2026.10.02 | ₩52,139 | ₩52,153 | ₩52,072 | ₩52,139 | 0.00% | 3.9천 |
| 2026.10.01 | ₩51,631 | ₩51,885 | ₩51,618 | ₩51,779 | +0.29% | 6.2천 |
| 2026.09.30 | ₩51,992 | ₩52,006 | ₩51,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,662 |
| -0.64% |
| 6.7천 |
| 2026.09.29 | ₩52,059 | ₩52,067 | ₩51,832 | ₩52,003 | -0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩51,872 | ₩51,885 | ₩51,671 | ₩51,858 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩51,858 | ₩52,222 | ₩51,858 | ₩52,222 | +0.70% | 1.3만 |
|---|
| 2026.09.24 | ₩51,738 | ₩51,832 | ₩51,577 | ₩51,832 | +0.18% | 5.2천 |
|---|
| 2026.09.23 | ₩52,273 | ₩52,273 | ₩51,959 | ₩51,989 | -0.54% | 6.7천 |
|---|
| 2026.09.22 | ₩52,340 | ₩52,340 | ₩51,992 | ₩52,252 | -0.17% | 2.8천 |
|---|
| 2026.09.21 | ₩51,898 | ₩52,407 | ₩51,898 | ₩52,407 | +0.98% | 2.6만 |
|---|
| 2026.09.18 | ₩51,698 | ₩51,778 | ₩51,511 | ₩51,778 | +0.16% | 1만 |
|---|
| 2026.09.17 | ₩51,551 | ₩51,577 | ₩51,350 | ₩51,531 | -0.04% | 3.5천 |
|---|
| 2026.09.16 | ₩51,805 | ₩51,805 | ₩51,069 | ₩51,256 | -1.06% | 1.9천 |
|---|
| 2026.09.15 | ₩51,965 | ₩51,965 | ₩51,564 | ₩51,608 | -0.69% | 3천 |
|---|
| 2026.09.14 | ₩52,068 | ₩52,146 | ₩51,979 | ₩52,010 | -0.11% | 2.2천 |
|---|
| 2026.09.11 | ₩52,621 | ₩52,621 | ₩52,380 | ₩52,447 | -0.33% | 7.8천 |
|---|
| 2026.09.10 | ₩52,246 | ₩52,353 | ₩52,044 | ₩52,044 | -0.39% | 3.9천 |
|---|
| 2026.09.09 | ₩52,701 | ₩52,701 | ₩52,567 | ₩52,581 | -0.23% | 4.8천 |
|---|
| 2026.09.08 | ₩53,383 | ₩53,383 | ₩52,932 | ₩52,932 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩53,570 | ₩53,570 | ₩53,381 | ₩53,426 | -0.27% | 9천 |
|---|
| 2026.09.03 | ₩53,042 | ₩53,497 | ₩53,042 | ₩53,497 | +0.86% | 8.2천 |
|---|
| 2026.09.02 | ₩53,129 | ₩53,276 | ₩53,062 | ₩53,070 | -0.11% | 1만 |
|---|
| 2026.09.01 | ₩53,303 | ₩53,303 | ₩53,051 | ₩53,051 | -0.47% | 2.1천 |
|---|
| 2026.08.31 | ₩53,657 | ₩53,764 | ₩53,651 | ₩53,675 | +0.03% | 6.9천 |
|---|
| 2026.08.28 | ₩53,978 | ₩54,039 | ₩53,945 | ₩54,012 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩54,253 | ₩54,320 | ₩54,079 | ₩54,146 | -0.20% | 8.5천 |
|---|
| 2026.08.26 | ₩54,453 | ₩54,453 | ₩54,253 | ₩54,306 | -0.27% | 5.4천 |
|---|
| 2026.08.25 | ₩54,360 | ₩54,400 | ₩54,199 | ₩54,342 | -0.03% | 3.6천 |
|---|
| 2026.08.24 | ₩54,320 | ₩54,378 | ₩54,320 | ₩54,378 | +0.11% | 2.2천 |
|---|
| 2026.08.21 | ₩54,186 | ₩54,333 | ₩54,186 | ₩54,298 | +0.21% | 2.2천 |
|---|
| 2026.08.20 | ₩54,079 | ₩54,253 | ₩53,867 | ₩53,867 | -0.39% | 1.7천 |
|---|
| 2026.08.19 | ₩54,587 | ₩54,587 | ₩54,266 | ₩54,269 | -0.58% | 1.5만 |
|---|
| 2026.08.18 | ₩54,440 | ₩54,480 | ₩54,408 | ₩54,408 | -0.06% | 1.4천 |
|---|
| 2026.08.17 | ₩54,921 | ₩54,921 | ₩54,689 | ₩54,689 | -0.42% | 6.5천 |
|---|
| 2026.08.14 | ₩54,975 | ₩54,975 | ₩54,814 | ₩54,864 | -0.20% | 3.4천 |
|---|
| 2026.08.13 | ₩55,336 | ₩55,470 | ₩55,176 | ₩55,242 | -0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩55,135 | ₩55,216 | ₩55,069 | ₩55,134 | -0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩55,255 | ₩55,255 | ₩55,008 | ₩55,015 | -0.43% | 7천 |
|---|
| 2026.08.10 | ₩55,086 | ₩55,149 | ₩54,948 | ₩54,971 | -0.21% | 2만 |
|---|
| 2026.08.07 | ₩54,948 | ₩54,988 | ₩54,928 | ₩54,983 | +0.06% | 6.5천 |
|---|
| 2026.08.06 | ₩54,734 | ₩54,788 | ₩54,734 | ₩54,753 | +0.03% | 4.3천 |
|---|
| 2026.08.05 | ₩55,028 | ₩55,028 | ₩54,574 | ₩54,574 | -0.83% | 4.2천 |
|---|
| 2026.08.04 | ₩54,400 | ₩54,677 | ₩54,400 | ₩54,574 | +0.32% | 3천 |
|---|
| 2026.08.03 | ₩53,504 | ₩53,695 | ₩53,417 | ₩53,695 | +0.36% | 6.7천 |
|---|
| 2026.07.31 | ₩53,263 | ₩53,343 | ₩53,062 | ₩53,336 | +0.14% | 3.2천 |
|---|
| 2026.07.30 | ₩53,009 | ₩53,245 | ₩52,808 | ₩53,245 | +0.45% | 2.6천 |
|---|
| 2026.07.29 | ₩52,928 | ₩52,928 | ₩52,280 | ₩52,280 | -1.23% | 3.5천 |
|---|
| 2026.07.28 | ₩53,009 | ₩53,189 | ₩52,955 | ₩53,126 | +0.22% | 1.8천 |
|---|
| 2026.07.27 | ₩53,049 | ₩53,049 | ₩52,674 | ₩52,888 | -0.30% | 1.2천 |
|---|
| 2026.07.24 | ₩52,661 | ₩52,862 | ₩52,627 | ₩52,627 | -0.06% | 900 |
|---|
| 2026.07.23 | ₩52,300 | ₩52,527 | ₩52,300 | ₩52,510 | +0.40% | 1.8천 |
|---|
| 2026.07.22 | ₩52,541 | ₩52,541 | ₩52,533 | ₩52,533 | -0.02% | 600 |
|---|
| 2026.07.21 | ₩52,353 | ₩52,581 | ₩52,353 | ₩52,470 | +0.22% | 1.3천 |
|---|
| 2026.07.20 | ₩52,621 | ₩52,621 | ₩52,194 | ₩52,194 | -0.81% | 5천 |
|---|
| 2026.07.17 | ₩52,554 | ₩52,835 | ₩52,482 | ₩52,482 | -0.14% | 2.1천 |
|---|
| 2026.07.16 | ₩53,102 | ₩53,102 | ₩52,902 | ₩53,029 | -0.14% | 1.9천 |
|---|
| 2026.07.15 | ₩53,009 | ₩53,009 | ₩52,701 | ₩52,871 | -0.26% | 3.6천 |
|---|
| 2026.07.14 | ₩52,995 | ₩52,995 | ₩52,835 | ₩52,836 | -0.30% | 2천 |
|---|
| 2026.07.13 | ₩52,821 | ₩52,821 | ₩52,594 | ₩52,653 | -0.32% | 3.8천 |
|---|
| 2026.07.10 | ₩52,888 | ₩52,986 | ₩52,607 | ₩52,986 | +0.18% | 3.3천 |
|---|
| 2026.07.09 | ₩52,995 | ₩52,995 | ₩52,835 | ₩52,846 | -0.28% | 6.9천 |
|---|
| 2026.07.08 | ₩52,273 | ₩52,514 | ₩52,173 | ₩52,377 | +0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩52,848 | ₩52,928 | ₩52,581 | ₩52,677 | -0.32% | 5.3천 |
|---|
| 2026.07.06 | ₩53,263 | ₩53,263 | ₩52,915 | ₩53,046 | -0.41% | 4.4천 |
|---|
| 2026.07.02 | ₩52,741 | ₩52,823 | ₩52,554 | ₩52,823 | +0.15% | 2.2천 |
|---|
| 2026.07.01 | ₩52,928 | ₩53,183 | ₩52,864 | ₩52,864 | -0.12% | 2.1천 |
|---|
| 2026.06.30 | ₩52,835 | ₩53,356 | ₩52,835 | ₩53,217 | +0.72% | 7.1만 |
|---|
| 2026.06.29 | ₩52,380 | ₩52,875 | ₩52,380 | ₩52,835 | +0.87% | 5천 |
|---|
| 2026.06.26 | ₩52,607 | ₩52,701 | ₩52,430 | ₩52,430 | -0.34% | 2.3천 |
|---|
| 2026.06.25 | ₩52,795 | ₩53,002 | ₩52,637 | ₩52,637 | -0.30% | 1.5천 |
|---|
| 2026.06.24 | ₩52,238 | ₩52,238 | ₩52,238 | ₩52,238 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩52,260 | ₩52,340 | ₩52,072 | ₩52,099 | -0.31% | 2.5천 |
|---|
| 2026.06.22 | ₩53,089 | ₩53,089 | ₩52,836 | ₩52,852 | -0.45% | 1천 |
|---|
| 2026.06.18 | ₩53,102 | ₩53,102 | ₩52,808 | ₩52,808 | -0.55% | 1.9천 |
|---|
| 2026.06.17 | ₩53,450 | ₩53,463 | ₩52,500 | ₩52,524 | -1.73% | 7천 |
|---|
| 2026.06.16 | ₩53,169 | ₩53,196 | ₩52,898 | ₩52,898 | -0.51% | 5.4천 |
|---|
| 2026.06.15 | ₩53,156 | ₩53,263 | ₩53,013 | ₩53,013 | -0.27% | 1.2천 |
|---|
| 2026.06.12 | ₩52,213 | ₩52,594 | ₩52,213 | ₩52,486 | +0.52% | 3.8천 |
|---|
| 2026.06.11 | ₩51,758 | ₩52,246 | ₩51,377 | ₩52,185 | +0.82% | 4.6천 |
|---|
| 2026.06.10 | ₩52,006 | ₩52,006 | ₩51,216 | ₩51,250 | -1.45% | 2.7천 |
|---|
| 2026.06.09 | ₩51,805 | ₩52,233 | ₩51,149 | ₩51,921 | +0.22% | 4.4천 |
|---|
| 2026.06.08 | ₩51,785 | ₩51,785 | ₩51,503 | ₩51,503 | -0.55% | 2.2천 |
|---|
| 2026.06.05 | ₩51,979 | ₩52,072 | ₩51,350 | ₩51,389 | -1.13% | 5.8천 |
|---|
| 2026.06.04 | ₩52,182 | ₩52,407 | ₩52,182 | ₩52,364 | +0.35% | 4.3천 |
|---|
| 2026.06.03 | ₩52,153 | ₩52,340 | ₩52,153 | ₩52,179 | +0.05% | 1.4천 |
|---|
| 2026.06.02 | ₩51,845 | ₩52,193 | ₩51,765 | ₩52,193 | +0.67% | 6.1천 |
|---|
| 2026.06.01 | ₩51,711 | ₩52,006 | ₩51,644 | ₩51,818 | +0.21% | 3.9천 |
|---|
| 2026.05.29 | ₩51,858 | ₩51,925 | ₩51,791 | ₩51,924 | +0.13% | 4.2천 |
|---|
| 2026.05.28 | ₩51,297 | ₩51,751 | ₩51,297 | ₩51,675 | +0.74% | 3.5천 |
|---|
| 2026.05.27 | ₩51,698 | ₩51,698 | ₩51,337 | ₩51,343 | -0.69% | 2.9천 |
|---|
| 2026.05.26 | ₩51,417 | ₩51,591 | ₩51,417 | ₩51,541 | +0.24% | 5천 |
|---|
| 2026.05.22 | ₩51,069 | ₩51,230 | ₩51,069 | ₩51,167 | +0.19% | 1.1만 |
|---|
| 2026.05.21 | ₩50,387 | ₩50,830 | ₩50,387 | ₩50,830 | +0.88% | 3.3천 |
|---|
| 2026.05.20 | ₩50,307 | ₩50,839 | ₩50,213 | ₩50,839 | +1.06% | 4.8천 |
|---|
| 2026.05.19 | ₩50,307 | ₩50,374 | ₩50,227 | ₩50,280 | -0.05% | 2.1천 |
|---|
| 2026.05.18 | ₩50,374 | ₩50,586 | ₩50,360 | ₩50,586 | +0.42% | 3.4천 |
|---|
| 2026.05.15 | ₩50,695 | ₩50,716 | ₩50,534 | ₩50,534 | -0.32% | 3.3천 |
|---|
| 2026.05.14 | ₩50,828 | ₩51,034 | ₩50,828 | ₩51,034 | +0.41% | 1.2천 |
|---|
| 2026.05.13 | ₩50,534 | ₩50,685 | ₩50,387 | ₩50,637 | +0.20% | 2.3천 |
|---|
| 2026.05.12 | ₩50,400 | ₩50,770 | ₩50,400 | ₩50,770 | +0.73% | 1.5천 |
|---|
| 2026.05.11 | ₩50,681 | ₩50,802 | ₩50,655 | ₩50,728 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩50,935 | ₩50,935 | ₩50,708 | ₩50,725 | -0.41% | 2.9천 |
|---|
| 2026.05.07 | ₩51,323 | ₩51,323 | ₩50,808 | ₩50,816 | -0.99% | 8.9천 |
|---|
| 2026.05.06 | ₩51,350 | ₩51,350 | ₩51,176 | ₩51,319 | -0.06% | 2.1천 |
|---|
| 2026.05.05 | ₩50,561 | ₩50,869 | ₩50,507 | ₩50,756 | +0.39% | 5.4천 |
|---|
| 2026.05.04 | ₩50,614 | ₩50,842 | ₩50,307 | ₩50,383 | -0.46% | 1.5만 |
|---|
| 2026.05.01 | ₩51,002 | ₩51,002 | ₩50,692 | ₩50,692 | -0.61% | 1.6만 |
|---|
| 2026.04.30 | ₩50,287 | ₩50,820 | ₩50,287 | ₩50,820 | +1.06% | 1.5만 |
|---|
| 2026.04.29 | ₩50,186 | ₩50,227 | ₩50,026 | ₩50,146 | -0.08% | 5.1천 |
|---|
| 2026.04.28 | ₩50,387 | ₩50,427 | ₩50,156 | ₩50,156 | -0.46% | 1.7천 |
|---|
| 2026.04.27 | ₩50,762 | ₩50,762 | ₩50,614 | ₩50,634 | -0.25% | 3.2천 |
|---|
| 2026.04.24 | ₩50,962 | ₩50,962 | ₩50,762 | ₩50,816 | -0.29% | 2.8천 |
|---|
| 2026.04.23 | ₩51,069 | ₩51,116 | ₩50,586 | ₩50,984 | -0.17% | 5.6천 |
|---|
| 2026.04.22 | ₩50,935 | ₩50,988 | ₩50,855 | ₩50,988 | +0.10% | 3.3천 |
|---|
| 2026.04.21 | ₩51,163 | ₩51,190 | ₩50,728 | ₩50,728 | -0.85% | 6.2천 |
|---|
| 2026.04.20 | ₩51,071 | ₩51,136 | ₩51,002 | ₩51,083 | +0.02% | 9천 |
|---|
| 2026.04.17 | ₩50,922 | ₩51,337 | ₩50,922 | ₩51,147 | +0.44% | 5.4천 |
|---|
| 2026.04.16 | ₩50,427 | ₩50,588 | ₩50,414 | ₩50,463 | +0.07% | 8.5천 |
|---|
| 2026.04.15 | ₩50,454 | ₩50,454 | ₩50,106 | ₩50,410 | -0.09% | 3천 |
|---|
| 2026.04.14 | ₩50,093 | ₩50,354 | ₩50,093 | ₩50,292 | +0.40% | 3천 |
|---|
| 2026.04.13 | ₩49,304 | ₩50,095 | ₩49,304 | ₩50,095 | +1.61% | 4.5천 |
|---|
| 2026.04.10 | ₩49,785 | ₩49,785 | ₩49,503 | ₩49,503 | -0.57% | 2.7천 |
|---|
| 2026.04.09 | ₩49,437 | ₩49,852 | ₩49,424 | ₩49,748 | +0.63% | 2.1천 |
|---|
| 2026.04.08 | ₩49,049 | ₩49,531 | ₩49,049 | ₩49,515 | +0.95% | 4.7천 |
|---|
| 2026.04.07 | ₩47,912 | ₩48,070 | ₩47,696 | ₩48,070 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩47,819 | ₩47,985 | ₩47,819 | ₩47,985 | +0.35% | 1.3만 |
|---|
| 2026.04.02 | ₩47,297 | ₩47,926 | ₩47,244 | ₩47,818 | +1.10% | 8.7천 |
|---|
| 2026.04.01 | ₩47,792 | ₩48,060 | ₩47,692 | ₩47,804 | +0.03% | 6.8천 |
|---|
| 2026.03.31 | ₩47,023 | ₩47,510 | ₩46,682 | ₩47,479 | +0.97% | 8천 |
|---|
| 2026.03.30 | ₩46,455 | ₩46,642 | ₩46,227 | ₩46,361 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩47,083 | ₩47,083 | ₩46,544 | ₩46,544 | -1.14% | 2.6만 |
|---|
| 2026.03.26 | ₩47,846 | ₩47,846 | ₩47,286 | ₩47,286 | -1.17% | 7.5천 |
|---|
| 2026.03.25 | ₩47,899 | ₩47,938 | ₩47,846 | ₩47,895 | -0.01% | 8.9천 |
|---|
| 2026.03.24 | ₩47,484 | ₩47,939 | ₩47,484 | ₩47,724 | +0.50% | 1.5천 |
|---|
| 2026.03.23 | ₩47,966 | ₩48,274 | ₩47,773 | ₩47,773 | -0.40% | 3.8천 |
|---|
| 2026.03.20 | ₩47,498 | ₩47,551 | ₩47,217 | ₩47,307 | -0.40% | 2.7천 |
|---|
| 2026.03.19 | ₩47,484 | ₩47,846 | ₩47,431 | ₩47,800 | +0.66% | 3.6천 |
|---|
| 2026.03.18 | ₩48,367 | ₩48,367 | ₩47,765 | ₩47,765 | -1.24% | 2.9천 |
|---|
| 2026.03.17 | ₩49,023 | ₩49,023 | ₩48,508 | ₩48,508 | -1.05% | 1.2천 |
|---|
| 2026.03.16 | ₩48,621 | ₩48,648 | ₩48,488 | ₩48,587 | -0.07% | 4.1천 |
|---|
| 2026.03.13 | ₩48,809 | ₩48,809 | ₩48,147 | ₩48,147 | -1.36% | 3.3천 |
|---|
| 2026.03.12 | ₩48,675 | ₩48,675 | ₩48,224 | ₩48,224 | -0.93% | 3.1천 |
|---|
| 2026.03.11 | ₩49,237 | ₩49,250 | ₩49,023 | ₩49,090 | -0.30% | 2.4천 |
|---|
| 2026.03.10 | ₩49,451 | ₩49,785 | ₩49,266 | ₩49,266 | -0.37% | 3.7천 |
|---|
| 2026.03.09 | ₩48,555 | ₩49,546 | ₩48,555 | ₩49,546 | +2.04% | 7.1천 |
|---|
| 2026.03.06 | ₩49,250 | ₩49,357 | ₩49,023 | ₩49,205 | -0.09% | 9.1천 |
|---|
| 2026.03.05 | ₩50,227 | ₩50,227 | ₩49,584 | ₩49,761 | -0.93% | 1.5만 |
|---|
| 2026.03.04 | ₩50,374 | ₩50,414 | ₩50,351 | ₩50,351 | -0.05% | 4.6천 |
|---|
| 2026.03.03 | ₩50,160 | ₩50,253 | ₩49,538 | ₩50,118 | -0.08% | 4.8천 |
|---|
| 2026.03.02 | ₩50,400 | ₩50,735 | ₩50,400 | ₩50,712 | +0.62% | 3.8천 |
|---|
| 2026.02.27 | ₩50,441 | ₩50,776 | ₩50,374 | ₩50,776 | +0.67% | 3.1천 |
|---|
| 2026.02.26 | ₩50,807 | ₩50,807 | ₩50,347 | ₩50,758 | -0.10% | 8천 |
|---|
| 2026.02.25 | ₩50,788 | ₩50,808 | ₩50,681 | ₩50,803 | +0.03% | 4.5천 |
|---|
| 2026.02.24 | ₩50,253 | ₩50,614 | ₩50,253 | ₩50,565 | +0.62% | 6.7천 |
|---|
| 2026.02.23 | ₩50,788 | ₩50,855 | ₩50,259 | ₩50,259 | -1.04% | 2.6천 |
|---|
| 2026.02.20 | ₩50,795 | ₩50,858 | ₩50,601 | ₩50,831 | +0.07% | 9.5천 |
|---|
| 2026.02.19 | ₩50,621 | ₩50,648 | ₩50,454 | ₩50,648 | +0.05% | 8.9천 |
|---|
| 2026.02.18 | ₩50,946 | ₩50,962 | ₩50,721 | ₩50,838 | -0.21% | 5.4천 |
|---|
| 2026.02.17 | ₩50,668 | ₩50,695 | ₩50,427 | ₩50,622 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩50,507 | ₩50,895 | ₩50,507 | ₩50,594 | +0.17% | 6천 |
|---|
| 2026.02.12 | ₩50,949 | ₩50,949 | ₩50,309 | ₩50,309 | -1.25% | 2.4천 |
|---|
| 2026.02.11 | ₩50,935 | ₩50,935 | ₩50,561 | ₩50,745 | -0.37% | 1.5천 |
|---|
| 2026.02.10 | ₩51,016 | ₩51,048 | ₩50,752 | ₩50,752 | -0.52% | 7천 |
|---|
| 2026.02.09 | ₩50,815 | ₩51,029 | ₩50,782 | ₩50,925 | +0.22% | 9.2천 |
|---|
| 2026.02.06 | ₩50,628 | ₩50,867 | ₩50,628 | ₩50,867 | +0.47% | 1.1만 |
|---|
| 2026.02.05 | ₩49,825 | ₩49,865 | ₩49,625 | ₩49,685 | -0.28% | 6.9천 |
|---|
| 2026.02.04 | ₩50,441 | ₩50,441 | ₩50,186 | ₩50,329 | -0.22% | 2천 |
|---|
| 2026.02.03 | ₩50,788 | ₩50,788 | ₩50,012 | ₩50,194 | -1.17% | 5천 |
|---|
| 2026.02.02 | ₩50,320 | ₩50,677 | ₩50,320 | ₩50,656 | +0.67% | 7.5천 |
|---|
| 2026.01.30 | ₩50,467 | ₩52,166 | ₩50,039 | ₩50,225 | -0.48% | 3.3천 |
|---|
| 2026.01.29 | ₩50,160 | ₩50,518 | ₩50,054 | ₩50,518 | +0.71% | 4.4천 |
|---|
| 2026.01.28 | ₩50,561 | ₩50,561 | ₩50,374 | ₩50,499 | -0.12% | 2.6천 |
|---|
| 2026.01.27 | ₩50,828 | ₩50,828 | ₩50,574 | ₩50,652 | -0.35% | 3.5천 |
|---|
| 2026.01.26 | ₩50,561 | ₩50,842 | ₩50,561 | ₩50,735 | +0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩50,414 | ₩50,588 | ₩50,173 | ₩50,482 | +0.14% | 7.9천 |
|---|
| 2026.01.22 | ₩51,109 | ₩51,109 | ₩50,755 | ₩50,755 | -0.69% | 3.8천 |
|---|
| 2026.01.21 | ₩50,374 | ₩50,869 | ₩50,350 | ₩50,707 | +0.66% | 1.7만 |
|---|
| 2026.01.20 | ₩51,096 | ₩51,096 | ₩50,200 | ₩50,441 | -1.28% | 1.7만 |
|---|
| 2026.01.16 | ₩51,069 | ₩51,210 | ₩51,069 | ₩51,149 | +0.16% | 3.2천 |
|---|
| 2026.01.15 | ₩51,029 | ₩51,136 | ₩50,982 | ₩50,982 | -0.09% | 3.6천 |
|---|
| 2026.01.14 | ₩50,708 | ₩50,747 | ₩50,461 | ₩50,747 | +0.08% | 4.3천 |
|---|
| 2026.01.13 | ₩50,869 | ₩50,895 | ₩50,815 | ₩50,851 | -0.03% | 2.1천 |
|---|
| 2026.01.12 | ₩51,002 | ₩51,235 | ₩51,002 | ₩51,235 | +0.46% | 4.1천 |
|---|
| 2026.01.09 | ₩50,788 | ₩51,149 | ₩50,788 | ₩51,093 | +0.60% | 9.2천 |
|---|
| 2026.01.08 | ₩50,743 | ₩50,788 | ₩50,601 | ₩50,642 | -0.20% | 6.3천 |
|---|
| 2026.01.07 | ₩50,989 | ₩50,989 | ₩50,501 | ₩50,531 | -0.90% | 6.9천 |
|---|
| 2026.01.06 | ₩50,293 | ₩51,002 | ₩50,272 | ₩50,950 | +1.31% | 4.1천 |
|---|
| 2026.01.05 | ₩50,180 | ₩50,367 | ₩50,168 | ₩50,248 | +0.14% | 6천 |
|---|
| 2026.01.02 | ₩49,651 | ₩49,852 | ₩49,536 | ₩49,764 | +0.23% | 22.2만 |
|---|
| 2025.12.31 | ₩49,798 | ₩49,812 | ₩49,566 | ₩49,566 | -0.47% | 3.7천 |
|---|
| 2025.12.30 | ₩49,972 | ₩49,986 | ₩49,930 | ₩49,930 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩50,186 | ₩50,186 | ₩49,932 | ₩50,002 | -0.37% | 2.7천 |
|---|
| 2025.12.26 | ₩50,093 | ₩50,182 | ₩50,093 | ₩50,182 | +0.18% | 600 |
|---|
| 2025.12.24 | ₩50,176 | ₩50,176 | ₩50,176 | ₩50,176 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩49,812 | ₩49,919 | ₩49,812 | ₩49,908 | +0.19% | 4.6천 |
|---|
| 2025.12.22 | ₩49,571 | ₩49,827 | ₩49,571 | ₩49,827 | +0.52% | 2천 |
|---|
| 2025.12.19 | ₩49,385 | ₩49,491 | ₩49,385 | ₩49,491 | +0.21% | 1.4천 |
|---|
| 2025.12.18 | ₩49,263 | ₩49,290 | ₩49,128 | ₩49,128 | -0.27% | 1.7천 |
|---|
| 2025.12.17 | ₩49,290 | ₩49,290 | ₩48,902 | ₩48,933 | -0.72% | 5천 |
|---|
| 2025.12.16 | ₩49,491 | ₩49,491 | ₩49,194 | ₩49,408 | -0.17% | 1.9천 |
|---|
| 2025.12.15 | ₩49,729 | ₩49,729 | ₩49,598 | ₩49,677 | -0.10% | 1.6천 |
|---|
| 2025.12.12 | ₩49,584 | ₩49,772 | ₩49,584 | ₩49,646 | +0.12% | 6.1천 |
|---|
| 2025.12.11 | ₩49,861 | ₩50,200 | ₩49,861 | ₩50,152 | +0.58% | 5천 |
|---|
| 2025.12.10 | ₩49,384 | ₩49,895 | ₩49,384 | ₩49,895 | +1.03% | 2.4천 |
|---|
| 2025.12.09 | ₩49,651 | ₩49,691 | ₩49,332 | ₩49,332 | -0.64% | 2.8천 |
|---|
| 2025.12.08 | ₩49,812 | ₩49,812 | ₩49,496 | ₩49,496 | -0.63% | 3천 |
|---|
| 2025.12.05 | ₩49,682 | ₩49,785 | ₩49,682 | ₩49,716 | +0.07% | 1.3천 |
|---|
| 2025.12.04 | ₩49,772 | ₩49,772 | ₩49,571 | ₩49,617 | -0.31% | 3.2천 |
|---|
| 2025.12.03 | ₩49,277 | ₩49,744 | ₩49,277 | ₩49,744 | +0.95% | 1.5천 |
|---|
| 2025.12.02 | ₩49,424 | ₩49,424 | ₩49,250 | ₩49,318 | -0.21% | 6.1천 |
|---|
| 2025.12.01 | ₩49,544 | ₩49,611 | ₩49,156 | ₩49,156 | -0.78% | 4.8천 |
|---|
| 2025.11.28 | ₩49,825 | ₩49,852 | ₩49,825 | ₩49,852 | +0.05% | 600 |
|---|
| 2025.11.26 | ₩49,370 | ₩49,825 | ₩49,370 | ₩49,693 | +0.65% | 1.7천 |
|---|
| 2025.11.25 | ₩48,715 | ₩49,302 | ₩48,555 | ₩49,302 | +1.21% | 2.1천 |
|---|
| 2025.11.24 | ₩48,421 | ₩48,667 | ₩48,394 | ₩48,540 | +0.25% | 2.1천 |
|---|
| 2025.11.21 | ₩47,819 | ₩48,448 | ₩47,819 | ₩48,213 | +0.83% | 3.5천 |
|---|
| 2025.11.20 | ₩48,715 | ₩48,942 | ₩47,725 | ₩47,725 | -2.03% | 3.3천 |
|---|
| 2025.11.19 | ₩48,126 | ₩48,345 | ₩48,100 | ₩48,345 | +0.45% | 4.3천 |
|---|
| 2025.11.18 | ₩48,086 | ₩48,256 | ₩47,872 | ₩48,122 | +0.08% | 4.6천 |
|---|
| 2025.11.17 | ₩48,662 | ₩48,795 | ₩48,272 | ₩48,272 | -0.80% | 2.1만 |
|---|
| 2025.11.14 | ₩48,648 | ₩48,996 | ₩48,555 | ₩48,740 | +0.19% | 3.7천 |
|---|
| 2025.11.13 | ₩49,317 | ₩49,317 | ₩48,956 | ₩48,996 | -0.65% | 6천 |
|---|
| 2025.11.12 | ₩49,531 | ₩49,724 | ₩49,531 | ₩49,669 | +0.28% | 6천 |
|---|
| 2025.11.11 | ₩49,063 | ₩49,384 | ₩49,063 | ₩49,344 | +0.57% | 1.1천 |
|---|
| 2025.11.10 | ₩49,044 | ₩49,078 | ₩49,044 | ₩49,078 | +0.07% | 700 |
|---|
| 2025.11.07 | ₩48,252 | ₩48,682 | ₩48,247 | ₩48,682 | +0.89% | 3.3천 |
|---|
| 2025.11.06 | ₩48,568 | ₩48,809 | ₩48,568 | ₩48,675 | +0.22% | 5.7천 |
|---|
| 2025.11.05 | ₩48,728 | ₩49,076 | ₩48,728 | ₩48,960 | +0.47% | 2.9천 |
|---|
| 2025.11.04 | ₩48,542 | ₩48,822 | ₩48,542 | ₩48,647 | +0.21% | 5천 |
|---|
| 2025.11.03 | ₩48,996 | ₩48,996 | ₩48,568 | ₩48,825 | -0.35% | 2.2천 |
|---|
| 2025.10.31 | ₩49,103 | ₩49,103 | ₩48,956 | ₩49,082 | -0.04% | 5천 |
|---|
| 2025.10.30 | ₩49,210 | ₩49,524 | ₩49,159 | ₩49,159 | -0.10% | 4천 |
|---|
| 2025.10.29 | ₩49,504 | ₩49,602 | ₩49,143 | ₩49,246 | -0.52% | 1.3천 |
|---|
| 2025.10.28 | ₩49,852 | ₩49,852 | ₩49,654 | ₩49,654 | -0.40% | 1.9천 |
|---|
| 2025.10.27 | ₩49,625 | ₩49,812 | ₩49,625 | ₩49,812 | +0.38% | 2.6천 |
|---|
| 2025.10.24 | ₩49,544 | ₩49,638 | ₩49,523 | ₩49,523 | -0.04% | 4.8천 |
|---|
| 2025.10.23 | ₩49,049 | ₩49,313 | ₩49,049 | ₩49,229 | +0.37% | 8.7천 |
|---|
| 2025.10.22 | ₩49,156 | ₩49,156 | ₩48,835 | ₩48,956 | -0.41% | 8.5천 |
|---|
| 2025.10.21 | ₩49,210 | ₩49,397 | ₩49,183 | ₩49,183 | -0.05% | 3.4만 |
|---|
| 2025.10.20 | ₩49,063 | ₩49,210 | ₩48,929 | ₩48,929 | -0.27% | 3.4천 |
|---|
| 2025.10.17 | ₩48,675 | ₩48,755 | ₩48,541 | ₩48,755 | +0.16% | 3.4천 |
|---|
| 2025.10.16 | ₩49,317 | ₩49,330 | ₩48,722 | ₩48,916 | -0.81% | 3.7천 |
|---|
| 2025.10.15 | ₩49,504 | ₩49,611 | ₩49,156 | ₩49,187 | -0.64% | 2.5천 |
|---|
| 2025.10.14 | ₩48,528 | ₩49,223 | ₩48,528 | ₩48,995 | +0.96% | 9.9천 |
|---|
| 2025.10.13 | ₩48,675 | ₩48,916 | ₩48,675 | ₩48,904 | +0.47% | 1.7천 |
|---|
| 2025.10.10 | ₩49,357 | ₩49,357 | ₩48,196 | ₩48,196 | -2.35% | 2.2천 |
|---|