시장 데이터를 불러오는 중
전체 종목
Strive 500 ETF 과거 주가
Strive 500 ETF · STXF · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strive 500 ETF · STXF · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,206 | ₩67,568 | ₩67,206 | ₩67,447 | +0.36% | 8.1만 |
| 2026.10.08 | ₩67,112 | ₩67,320 | ₩66,844 | ₩67,139 | +0.04% | 4.1만 |
| 2026.10.07 | ₩67,340 | ₩67,487 | ₩67,112 | ₩67,461 | +0.18% | 7만 |
| 2026.10.06 | ₩67,501 | ₩67,769 | ₩67,345 | ₩67,622 | +0.18% | 6.4만 |
| 2026.10.05 | ₩66,750 | ₩67,300 | ₩66,690 | ₩67,179 | +0.64% | 4.8만 |
| 2026.10.02 | ₩66,737 | ₩66,991 | ₩66,557 | ₩66,737 | 0.00% | 6만 |
| 2026.10.01 | ₩66,482 | ₩66,482 | ₩65,852 | ₩66,254 | -0.34% | 6.2만 |
| 2026.09.30 | ₩66,495 | ₩66,670 | ₩66,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,113 |
| -0.57% |
| 3.5만 |
| 2026.09.29 | ₩66,321 | ₩66,368 | ₩66,073 | ₩66,187 | -0.20% | 5.3만 |
|---|
| 2026.09.28 | ₩66,401 | ₩66,670 | ₩66,214 | ₩66,322 | -0.12% | 6.1만 |
|---|
| 2026.09.25 | ₩66,804 | ₩67,099 | ₩66,730 | ₩67,032 | +0.34% | 4.7만 |
|---|
| 2026.09.24 | ₩66,321 | ₩66,844 | ₩66,321 | ₩66,696 | +0.57% | 6.3만 |
|---|
| 2026.09.23 | ₩67,286 | ₩67,286 | ₩66,643 | ₩66,670 | -0.92% | 3.8만 |
|---|
| 2026.09.22 | ₩67,260 | ₩67,367 | ₩67,166 | ₩67,246 | -0.02% | 6만 |
|---|
| 2026.09.21 | ₩66,522 | ₩67,313 | ₩66,522 | ₩67,206 | +1.03% | 6만 |
|---|
| 2026.09.18 | ₩66,281 | ₩66,281 | ₩65,916 | ₩66,200 | -0.12% | 5.3만 |
|---|
| 2026.09.17 | ₩66,187 | ₩66,187 | ₩65,905 | ₩66,147 | -0.06% | 4.5만 |
|---|
| 2026.09.16 | ₩65,838 | ₩66,006 | ₩65,060 | ₩65,382 | -0.69% | 5.9만 |
|---|
| 2026.09.15 | ₩65,919 | ₩65,919 | ₩65,530 | ₩65,637 | -0.43% | 5.5만 |
|---|
| 2026.09.14 | ₩65,731 | ₩66,180 | ₩65,650 | ₩65,932 | +0.31% | 3.7만 |
|---|
| 2026.09.11 | ₩66,321 | ₩66,421 | ₩66,160 | ₩66,227 | -0.14% | 5.1만 |
|---|
| 2026.09.10 | ₩65,758 | ₩65,865 | ₩65,650 | ₩65,704 | -0.08% | 2.5만 |
|---|
| 2026.09.09 | ₩66,348 | ₩66,348 | ₩66,026 | ₩66,066 | -0.42% | 2.4만 |
|---|
| 2026.09.08 | ₩66,616 | ₩66,643 | ₩66,361 | ₩66,442 | -0.26% | 8.7만 |
|---|
| 2026.09.04 | ₩66,951 | ₩66,991 | ₩66,670 | ₩66,763 | -0.28% | 3.9만 |
|---|
| 2026.09.03 | ₩66,562 | ₩67,119 | ₩66,549 | ₩67,045 | +0.73% | 2.5만 |
|---|
| 2026.09.02 | ₩66,080 | ₩66,395 | ₩66,053 | ₩66,334 | +0.39% | 2.7만 |
|---|
| 2026.09.01 | ₩66,093 | ₩66,254 | ₩65,838 | ₩66,066 | -0.04% | 2.9만 |
|---|
| 2026.08.31 | ₩66,428 | ₩66,535 | ₩66,287 | ₩66,527 | +0.15% | 4.5만 |
|---|
| 2026.08.28 | ₩67,018 | ₩67,045 | ₩66,616 | ₩66,683 | -0.50% | 3만 |
|---|
| 2026.08.27 | ₩66,683 | ₩66,951 | ₩66,497 | ₩66,871 | +0.28% | 4만 |
|---|
| 2026.08.26 | ₩66,334 | ₩66,455 | ₩66,200 | ₩66,442 | +0.16% | 10.3만 |
|---|
| 2026.08.25 | ₩66,321 | ₩66,442 | ₩66,151 | ₩66,415 | +0.14% | 3.4만 |
|---|
| 2026.08.24 | ₩66,334 | ₩66,334 | ₩66,106 | ₩66,281 | -0.08% | 4.1만 |
|---|
| 2026.08.21 | ₩66,294 | ₩66,522 | ₩66,227 | ₩66,361 | +0.10% | 4.4만 |
|---|
| 2026.08.20 | ₩66,428 | ₩66,549 | ₩66,078 | ₩66,078 | -0.53% | 9.2만 |
|---|
| 2026.08.19 | ₩66,790 | ₩66,883 | ₩66,616 | ₩66,629 | -0.24% | 2만 |
|---|
| 2026.08.18 | ₩66,629 | ₩66,651 | ₩66,468 | ₩66,468 | -0.24% | 3.1만 |
|---|
| 2026.08.17 | ₩67,192 | ₩67,233 | ₩66,911 | ₩66,978 | -0.32% | 5.5만 |
|---|
| 2026.08.14 | ₩67,394 | ₩67,487 | ₩67,192 | ₩67,260 | -0.20% | 1.8만 |
|---|
| 2026.08.13 | ₩67,099 | ₩67,514 | ₩67,099 | ₩67,394 | +0.44% | 2.3만 |
|---|
| 2026.08.12 | ₩67,072 | ₩67,072 | ₩66,844 | ₩66,978 | -0.14% | 7.3만 |
|---|
| 2026.08.11 | ₩67,085 | ₩67,085 | ₩66,629 | ₩66,750 | -0.50% | 17.4만 |
|---|
| 2026.08.10 | ₩66,830 | ₩67,125 | ₩66,830 | ₩66,938 | +0.16% | 8.4만 |
|---|
| 2026.08.07 | ₩66,656 | ₩66,965 | ₩66,576 | ₩66,911 | +0.38% | 3.5만 |
|---|
| 2026.08.06 | ₩66,522 | ₩66,763 | ₩66,375 | ₩66,503 | -0.03% | 3.1만 |
|---|
| 2026.08.05 | ₩67,058 | ₩67,152 | ₩66,549 | ₩66,549 | -0.76% | 3.9만 |
|---|
| 2026.08.04 | ₩65,905 | ₩66,911 | ₩65,878 | ₩66,737 | +1.26% | 6.8만 |
|---|
| 2026.08.03 | ₩64,765 | ₩65,624 | ₩64,765 | ₩65,610 | +1.30% | 4.4만 |
|---|
| 2026.07.31 | ₩64,511 | ₩64,739 | ₩63,860 | ₩64,631 | +0.19% | 5.3만 |
|---|
| 2026.07.30 | ₩63,693 | ₩64,221 | ₩63,559 | ₩64,122 | +0.67% | 4.2만 |
|---|
| 2026.07.29 | ₩63,934 | ₩64,149 | ₩63,076 | ₩63,143 | -1.24% | 2.9만 |
|---|
| 2026.07.28 | ₩63,880 | ₩64,216 | ₩63,653 | ₩64,082 | +0.31% | 2.3만 |
|---|
| 2026.07.27 | ₩64,283 | ₩64,567 | ₩63,653 | ₩63,948 | -0.52% | 2.9만 |
|---|
| 2026.07.24 | ₩63,907 | ₩64,310 | ₩63,746 | ₩63,894 | -0.02% | 5.1만 |
|---|
| 2026.07.23 | ₩64,001 | ₩64,202 | ₩63,666 | ₩63,948 | -0.08% | 2.4만 |
|---|
| 2026.07.22 | ₩64,698 | ₩64,906 | ₩64,605 | ₩64,676 | -0.04% | 2.6만 |
|---|
| 2026.07.21 | ₩64,685 | ₩64,833 | ₩64,457 | ₩64,792 | +0.17% | 3.7만 |
|---|
| 2026.07.20 | ₩64,564 | ₩64,792 | ₩64,228 | ₩64,243 | -0.50% | 4.1만 |
|---|
| 2026.07.17 | ₩64,122 | ₩64,698 | ₩64,122 | ₩64,350 | +0.36% | 3.9만 |
|---|
| 2026.07.16 | ₩65,262 | ₩65,369 | ₩64,846 | ₩65,074 | -0.29% | 4.7만 |
|---|
| 2026.07.15 | ₩65,382 | ₩65,429 | ₩64,993 | ₩65,315 | -0.10% | 5.5만 |
|---|
| 2026.07.14 | ₩65,114 | ₩65,235 | ₩64,913 | ₩65,114 | 0.00% | 4.1만 |
|---|
| 2026.07.13 | ₩65,221 | ₩65,268 | ₩64,827 | ₩64,917 | -0.47% | 3.9만 |
|---|
| 2026.07.10 | ₩65,208 | ₩65,449 | ₩64,833 | ₩65,423 | +0.33% | 2.4만 |
|---|
| 2026.07.09 | ₩64,725 | ₩65,168 | ₩64,564 | ₩65,164 | +0.68% | 2.6만 |
|---|
| 2026.07.08 | ₩64,430 | ₩64,631 | ₩64,088 | ₩64,618 | +0.29% | 4.3만 |
|---|
| 2026.07.07 | ₩65,074 | ₩65,114 | ₩64,618 | ₩64,846 | -0.35% | 4.3만 |
|---|
| 2026.07.06 | ₩64,873 | ₩65,235 | ₩64,779 | ₩65,150 | +0.43% | 3.7만 |
|---|
| 2026.07.02 | ₩64,819 | ₩65,128 | ₩64,108 | ₩64,672 | -0.23% | 5.4만 |
|---|
| 2026.07.01 | ₩64,605 | ₩64,980 | ₩64,336 | ₩64,685 | +0.12% | 9.1만 |
|---|
| 2026.06.30 | ₩64,363 | ₩64,833 | ₩64,243 | ₩64,765 | +0.62% | 6.7만 |
|---|
| 2026.06.29 | ₩63,854 | ₩64,216 | ₩63,358 | ₩64,159 | +0.48% | 9.8만 |
|---|
| 2026.06.26 | ₩63,210 | ₩63,894 | ₩63,036 | ₩63,478 | +0.42% | 4만 |
|---|
| 2026.06.25 | ₩64,041 | ₩64,041 | ₩63,378 | ₩63,638 | -0.63% | 4.2만 |
|---|
| 2026.06.24 | ₩63,666 | ₩64,241 | ₩63,465 | ₩63,693 | +0.04% | 4.1만 |
|---|
| 2026.06.23 | ₩63,693 | ₩64,216 | ₩63,532 | ₩63,706 | +0.02% | 4.9만 |
|---|
| 2026.06.22 | ₩64,873 | ₩65,141 | ₩64,511 | ₩64,725 | -0.23% | 5.5만 |
|---|
| 2026.06.18 | ₩64,953 | ₩64,953 | ₩64,591 | ₩64,873 | -0.12% | 7.8만 |
|---|
| 2026.06.17 | ₩65,087 | ₩65,140 | ₩64,088 | ₩64,189 | -1.38% | 5.5만 |
|---|
| 2026.06.16 | ₩65,369 | ₩65,436 | ₩64,953 | ₩64,953 | -0.64% | 6.1만 |
|---|
| 2026.06.15 | ₩65,087 | ₩65,516 | ₩65,087 | ₩65,382 | +0.45% | 15.1만 |
|---|
| 2026.06.12 | ₩64,216 | ₩64,417 | ₩63,666 | ₩64,216 | 0.00% | 5.2만 |
|---|
| 2026.06.11 | ₩63,022 | ₩63,934 | ₩62,781 | ₩63,899 | +1.39% | 5.9만 |
|---|
| 2026.06.10 | ₩63,545 | ₩63,961 | ₩62,741 | ₩62,781 | -1.20% | 4.9만 |
|---|
| 2026.06.09 | ₩64,256 | ₩64,606 | ₩62,566 | ₩63,773 | -0.75% | 8.7만 |
|---|
| 2026.06.08 | ₩64,430 | ₩65,650 | ₩63,961 | ₩64,082 | -0.54% | 5.6만 |
|---|
| 2026.06.05 | ₩65,141 | ₩65,168 | ₩63,840 | ₩63,880 | -1.93% | 2.7만 |
|---|
| 2026.06.04 | ₩65,302 | ₩65,758 | ₩65,114 | ₩65,637 | +0.51% | 4.4만 |
|---|
| 2026.06.03 | ₩65,878 | ₩65,878 | ₩65,329 | ₩65,413 | -0.71% | 3.7만 |
|---|
| 2026.06.02 | ₩65,557 | ₩65,878 | ₩65,557 | ₩65,852 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩65,369 | ₩65,837 | ₩65,369 | ₩65,677 | +0.47% | 6.3만 |
|---|
| 2026.05.29 | ₩65,570 | ₩65,597 | ₩65,342 | ₩65,490 | -0.12% | 4.2만 |
|---|
| 2026.05.28 | ₩64,819 | ₩65,342 | ₩64,819 | ₩65,330 | +0.79% | 2.8만 |
|---|
| 2026.05.27 | ₩64,967 | ₩64,967 | ₩64,698 | ₩64,859 | -0.17% | 3.6만 |
|---|
| 2026.05.26 | ₩64,846 | ₩65,027 | ₩64,716 | ₩64,806 | -0.06% | 4.9만 |
|---|
| 2026.05.22 | ₩64,685 | ₩64,732 | ₩64,444 | ₩64,484 | -0.31% | 2.9만 |
|---|
| 2026.05.21 | ₩63,787 | ₩64,296 | ₩63,787 | ₩64,216 | +0.67% | 3.1만 |
|---|
| 2026.05.20 | ₩63,545 | ₩64,108 | ₩63,431 | ₩64,108 | +0.89% | 10.5만 |
|---|
| 2026.05.19 | ₩63,545 | ₩63,733 | ₩63,203 | ₩63,465 | -0.13% | 5.7만 |
|---|
| 2026.05.18 | ₩63,948 | ₩64,015 | ₩63,358 | ₩63,773 | -0.27% | 3.8만 |
|---|
| 2026.05.15 | ₩64,015 | ₩64,229 | ₩63,813 | ₩63,854 | -0.25% | 3만 |
|---|
| 2026.05.14 | ₩64,256 | ₩64,761 | ₩64,256 | ₩64,621 | +0.57% | 6.3만 |
|---|
| 2026.05.13 | ₩63,746 | ₩64,249 | ₩63,572 | ₩64,147 | +0.63% | 2.3만 |
|---|
| 2026.05.12 | ₩63,653 | ₩63,750 | ₩63,217 | ₩63,750 | +0.15% | 11.2만 |
|---|
| 2026.05.11 | ₩63,760 | ₩63,988 | ₩63,720 | ₩63,839 | +0.12% | 6.5만 |
|---|
| 2026.05.08 | ₩63,492 | ₩63,733 | ₩63,478 | ₩63,720 | +0.36% | 3.9만 |
|---|
| 2026.05.07 | ₩63,465 | ₩63,631 | ₩63,089 | ₩63,210 | -0.40% | 4.5만 |
|---|
| 2026.05.06 | ₩63,143 | ₩63,488 | ₩62,995 | ₩63,465 | +0.51% | 2.7만 |
|---|
| 2026.05.05 | ₩62,405 | ₩62,680 | ₩62,338 | ₩62,607 | +0.32% | 8.5만 |
|---|
| 2026.05.04 | ₩62,245 | ₩62,459 | ₩61,869 | ₩62,065 | -0.29% | 5.8만 |
|---|
| 2026.05.01 | ₩62,338 | ₩62,640 | ₩62,325 | ₩62,332 | -0.01% | 4.5만 |
|---|
| 2026.04.30 | ₩61,748 | ₩62,164 | ₩61,440 | ₩62,147 | +0.64% | 2.8만 |
|---|
| 2026.04.29 | ₩61,480 | ₩61,520 | ₩61,239 | ₩61,494 | +0.02% | 4만 |
|---|
| 2026.04.28 | ₩61,534 | ₩61,561 | ₩61,293 | ₩61,480 | -0.09% | 4.3만 |
|---|
| 2026.04.27 | ₩61,614 | ₩61,842 | ₩61,601 | ₩61,802 | +0.30% | 5.2만 |
|---|
| 2026.04.24 | ₩61,440 | ₩61,762 | ₩61,303 | ₩61,735 | +0.48% | 5.2만 |
|---|
| 2026.04.23 | ₩61,440 | ₩61,590 | ₩60,796 | ₩61,279 | -0.26% | 3.7만 |
|---|
| 2026.04.22 | ₩61,279 | ₩61,561 | ₩61,279 | ₩61,541 | +0.43% | 3.7만 |
|---|
| 2026.04.21 | ₩61,413 | ₩61,520 | ₩60,884 | ₩60,917 | -0.81% | 3.7만 |
|---|
| 2026.04.20 | ₩61,360 | ₩61,386 | ₩61,085 | ₩61,270 | -0.15% | 7.7만 |
|---|
| 2026.04.17 | ₩61,132 | ₩61,554 | ₩61,091 | ₩61,507 | +0.61% | 4.6만 |
|---|
| 2026.04.16 | ₩60,622 | ₩60,763 | ₩60,408 | ₩60,662 | +0.07% | 7.9만 |
|---|
| 2026.04.15 | ₩60,166 | ₩60,555 | ₩60,059 | ₩60,552 | +0.64% | 6.9만 |
|---|
| 2026.04.14 | ₩59,523 | ₩60,099 | ₩59,523 | ₩60,099 | +0.97% | 4.3만 |
|---|
| 2026.04.13 | ₩58,490 | ₩59,301 | ₩58,477 | ₩59,295 | +1.38% | 4.8만 |
|---|
| 2026.04.10 | ₩58,825 | ₩58,892 | ₩58,624 | ₩58,678 | -0.25% | 5.3만 |
|---|
| 2026.04.09 | ₩58,276 | ₩58,758 | ₩58,198 | ₩58,731 | +0.78% | 3.8만 |
|---|
| 2026.04.08 | ₩58,463 | ₩58,477 | ₩58,021 | ₩58,477 | +0.02% | 11.6만 |
|---|
| 2026.04.07 | ₩56,720 | ₩56,988 | ₩56,264 | ₩56,881 | +0.28% | 7.2만 |
|---|
| 2026.04.06 | ₩56,693 | ₩56,961 | ₩56,693 | ₩56,935 | +0.43% | 7.1만 |
|---|
| 2026.04.02 | ₩55,862 | ₩56,821 | ₩55,761 | ₩56,666 | +1.44% | 6.9만 |
|---|
| 2026.04.01 | ₩56,573 | ₩56,888 | ₩56,412 | ₩56,506 | -0.12% | 9.2만 |
|---|
| 2026.03.31 | ₩55,245 | ₩56,278 | ₩55,104 | ₩56,278 | +1.87% | 8.8만 |
|---|
| 2026.03.30 | ₩55,098 | ₩55,151 | ₩54,333 | ₩54,561 | -0.97% | 18.5만 |
|---|
| 2026.03.27 | ₩55,473 | ₩55,607 | ₩54,843 | ₩54,963 | -0.92% | 12.3만 |
|---|
| 2026.03.26 | ₩56,519 | ₩56,760 | ₩55,875 | ₩56,009 | -0.90% | 20.1만 |
|---|
| 2026.03.25 | ₩57,163 | ₩57,266 | ₩56,834 | ₩56,908 | -0.45% | 3.1만 |
|---|
| 2026.03.24 | ₩56,559 | ₩56,894 | ₩56,331 | ₩56,573 | +0.02% | 21.8만 |
|---|
| 2026.03.23 | ₩57,002 | ₩57,404 | ₩56,733 | ₩56,880 | -0.21% | 5.5만 |
|---|
| 2026.03.20 | ₩56,881 | ₩56,908 | ₩55,902 | ₩56,180 | -1.23% | 18.9만 |
|---|
| 2026.03.19 | ₩56,666 | ₩57,277 | ₩56,653 | ₩57,045 | +0.67% | 8.1만 |
|---|
| 2026.03.18 | ₩57,860 | ₩57,860 | ₩57,176 | ₩57,176 | -1.18% | 4.7만 |
|---|
| 2026.03.17 | ₩58,182 | ₩58,269 | ₩57,940 | ₩58,074 | -0.18% | 5.7만 |
|---|
| 2026.03.16 | ₩57,739 | ₩58,034 | ₩57,683 | ₩57,826 | +0.15% | 9.4만 |
|---|
| 2026.03.13 | ₩57,806 | ₩58,081 | ₩57,137 | ₩57,216 | -1.02% | 8.4만 |
|---|
| 2026.03.12 | ₩58,021 | ₩58,021 | ₩57,538 | ₩57,538 | -0.83% | 6만 |
|---|
| 2026.03.11 | ₩58,651 | ₩58,772 | ₩58,208 | ₩58,477 | -0.30% | 4.8만 |
|---|
| 2026.03.10 | ₩58,718 | ₩59,000 | ₩58,369 | ₩58,469 | -0.42% | 5.5만 |
|---|
| 2026.03.09 | ₩57,605 | ₩58,690 | ₩57,297 | ₩58,638 | +1.79% | 7.6만 |
|---|
| 2026.03.06 | ₩58,048 | ₩58,436 | ₩57,954 | ₩58,141 | +0.16% | 3.8만 |
|---|
| 2026.03.05 | ₩59,107 | ₩59,127 | ₩58,443 | ₩58,906 | -0.34% | 5.1만 |
|---|
| 2026.03.04 | ₩58,892 | ₩59,354 | ₩58,705 | ₩59,214 | +0.55% | 6.9만 |
|---|
| 2026.03.03 | ₩58,369 | ₩58,882 | ₩57,853 | ₩58,765 | +0.68% | 17만 |
|---|
| 2026.03.02 | ₩58,705 | ₩59,476 | ₩58,611 | ₩59,340 | +1.08% | 5.8만 |
|---|
| 2026.02.27 | ₩59,067 | ₩59,217 | ₩58,973 | ₩59,217 | +0.25% | 3만 |
|---|
| 2026.02.26 | ₩59,724 | ₩59,764 | ₩59,147 | ₩59,497 | -0.38% | 3.3만 |
|---|
| 2026.02.25 | ₩59,650 | ₩59,925 | ₩59,599 | ₩59,925 | +0.46% | 3.5만 |
|---|
| 2026.02.24 | ₩58,852 | ₩59,406 | ₩58,758 | ₩59,335 | +0.82% | 6.1만 |
|---|
| 2026.02.23 | ₩59,456 | ₩59,523 | ₩58,725 | ₩58,798 | -1.11% | 5.5만 |
|---|
| 2026.02.20 | ₩58,906 | ₩59,549 | ₩58,906 | ₩59,476 | +0.97% | 6.7만 |
|---|
| 2026.02.19 | ₩59,120 | ₩59,281 | ₩58,916 | ₩59,134 | +0.02% | 4.8만 |
|---|
| 2026.02.18 | ₩59,000 | ₩59,469 | ₩59,000 | ₩59,308 | +0.52% | 6.6만 |
|---|
| 2026.02.17 | ₩58,798 | ₩59,127 | ₩58,363 | ₩58,879 | +0.14% | 16.2만 |
|---|
| 2026.02.13 | ₩58,839 | ₩59,254 | ₩58,517 | ₩58,833 | -0.01% | 15.7만 |
|---|
| 2026.02.12 | ₩60,032 | ₩60,032 | ₩58,781 | ₩58,933 | -1.83% | 5.5만 |
|---|
| 2026.02.11 | ₩60,247 | ₩60,260 | ₩59,509 | ₩59,751 | -0.82% | 9.6만 |
|---|
| 2026.02.10 | ₩59,978 | ₩60,146 | ₩59,784 | ₩59,784 | -0.32% | 3.4만 |
|---|
| 2026.02.09 | ₩59,469 | ₩60,086 | ₩59,456 | ₩59,992 | +0.88% | 13.9만 |
|---|
| 2026.02.06 | ₩58,852 | ₩59,657 | ₩58,852 | ₩59,630 | +1.32% | 2.9만 |
|---|
| 2026.02.05 | ₩58,798 | ₩58,969 | ₩58,356 | ₩58,502 | -0.50% | 5.9만 |
|---|
| 2026.02.04 | ₩59,576 | ₩59,663 | ₩58,879 | ₩59,260 | -0.53% | 4만 |
|---|
| 2026.02.03 | ₩60,139 | ₩60,153 | ₩59,085 | ₩59,556 | -0.97% | 4.8만 |
|---|
| 2026.02.02 | ₩59,764 | ₩60,243 | ₩59,764 | ₩60,110 | +0.58% | 9.2만 |
|---|
| 2026.01.30 | ₩59,911 | ₩59,991 | ₩59,435 | ₩59,767 | -0.24% | 4.7만 |
|---|
| 2026.01.29 | ₩60,273 | ₩60,273 | ₩59,281 | ₩60,054 | -0.36% | 6.6만 |
|---|
| 2026.01.28 | ₩60,448 | ₩60,448 | ₩60,106 | ₩60,233 | -0.35% | 6.9만 |
|---|
| 2026.01.27 | ₩60,072 | ₩60,327 | ₩60,059 | ₩60,327 | +0.42% | 5만 |
|---|
| 2026.01.26 | ₩59,885 | ₩60,096 | ₩59,885 | ₩59,978 | +0.16% | 3.6만 |
|---|
| 2026.01.23 | ₩59,670 | ₩59,791 | ₩59,529 | ₩59,663 | -0.01% | 6.2만 |
|---|
| 2026.01.22 | ₩59,751 | ₩59,831 | ₩59,502 | ₩59,764 | +0.02% | 7.1만 |
|---|
| 2026.01.21 | ₩58,852 | ₩59,536 | ₩58,745 | ₩59,315 | +0.79% | 12.2만 |
|---|
| 2026.01.20 | ₩59,134 | ₩59,274 | ₩58,611 | ₩58,651 | -0.82% | 12.6만 |
|---|
| 2026.01.16 | ₩60,059 | ₩60,072 | ₩59,818 | ₩59,871 | -0.31% | 5.7만 |
|---|
| 2026.01.15 | ₩60,086 | ₩60,220 | ₩59,885 | ₩59,925 | -0.27% | 10.1만 |
|---|
| 2026.01.14 | ₩59,818 | ₩59,889 | ₩59,456 | ₩59,768 | -0.08% | 6.1만 |
|---|
| 2026.01.13 | ₩60,273 | ₩60,341 | ₩59,925 | ₩60,047 | -0.38% | 8.2만 |
|---|
| 2026.01.12 | ₩59,965 | ₩60,280 | ₩59,965 | ₩60,273 | +0.51% | 4.8만 |
|---|
| 2026.01.09 | ₩59,952 | ₩60,220 | ₩59,772 | ₩60,126 | +0.29% | 8.5만 |
|---|
| 2026.01.08 | ₩59,710 | ₩59,824 | ₩59,599 | ₩59,764 | +0.09% | 5.6만 |
|---|
| 2026.01.07 | ₩60,032 | ₩60,172 | ₩59,777 | ₩59,780 | -0.42% | 8.6만 |
|---|
| 2026.01.06 | ₩59,764 | ₩60,086 | ₩59,657 | ₩60,086 | +0.54% | 6.3만 |
|---|
| 2026.01.05 | ₩59,643 | ₩59,771 | ₩59,536 | ₩59,614 | -0.05% | 8만 |
|---|
| 2026.01.02 | ₩59,523 | ₩59,528 | ₩58,954 | ₩59,254 | -0.45% | 23.5만 |
|---|
| 2025.12.31 | ₩59,576 | ₩59,576 | ₩59,114 | ₩59,114 | -0.78% | 6.5만 |
|---|
| 2025.12.30 | ₩59,637 | ₩59,670 | ₩59,525 | ₩59,576 | -0.10% | 6.9만 |
|---|
| 2025.12.29 | ₩59,616 | ₩59,764 | ₩59,484 | ₩59,598 | -0.03% | 4.4만 |
|---|
| 2025.12.26 | ₩59,925 | ₩59,938 | ₩59,759 | ₩59,844 | -0.13% | 2.2만 |
|---|
| 2025.12.24 | ₩59,670 | ₩59,878 | ₩59,670 | ₩59,844 | +0.29% | 3.5만 |
|---|
| 2025.12.23 | ₩59,429 | ₩59,657 | ₩59,335 | ₩59,655 | +0.38% | 6.3만 |
|---|
| 2025.12.22 | ₩59,335 | ₩59,429 | ₩59,228 | ₩59,415 | +0.14% | 65.8만 |
|---|
| 2025.12.19 | ₩58,731 | ₩59,120 | ₩58,731 | ₩59,120 | +0.66% | 10.3만 |
|---|
| 2025.12.18 | ₩58,597 | ₩58,839 | ₩58,392 | ₩58,490 | -0.18% | 5.1만 |
|---|
| 2025.12.17 | ₩58,731 | ₩58,809 | ₩58,007 | ₩58,128 | -1.03% | 5.2만 |
|---|
| 2025.12.16 | ₩58,798 | ₩58,837 | ₩58,396 | ₩58,731 | -0.11% | 4.8만 |
|---|
| 2025.12.15 | ₩59,147 | ₩59,161 | ₩58,772 | ₩58,866 | -0.48% | 21.2만 |
|---|
| 2025.12.12 | ₩59,482 | ₩59,564 | ₩58,743 | ₩59,013 | -0.79% | 6.5만 |
|---|
| 2025.12.11 | ₩59,362 | ₩59,697 | ₩59,026 | ₩59,697 | +0.56% | 5.6만 |
|---|
| 2025.12.10 | ₩59,134 | ₩59,737 | ₩59,107 | ₩59,616 | +0.82% | 4.2만 |
|---|
| 2025.12.09 | ₩59,388 | ₩59,456 | ₩59,228 | ₩59,335 | -0.09% | 5.1만 |
|---|
| 2025.12.08 | ₩59,563 | ₩59,563 | ₩59,156 | ₩59,402 | -0.27% | 12만 |
|---|
| 2025.12.05 | ₩59,509 | ₩59,721 | ₩59,402 | ₩59,453 | -0.09% | 6.2만 |
|---|
| 2025.12.04 | ₩59,442 | ₩59,442 | ₩59,147 | ₩59,331 | -0.19% | 3.3만 |
|---|
| 2025.12.03 | ₩59,067 | ₩59,414 | ₩59,036 | ₩59,317 | +0.42% | 4.7만 |
|---|
| 2025.12.02 | ₩59,187 | ₩59,308 | ₩59,006 | ₩59,118 | -0.12% | 5.3만 |
|---|
| 2025.12.01 | ₩58,986 | ₩59,228 | ₩58,879 | ₩58,986 | 0.00% | 11만 |
|---|
| 2025.11.28 | ₩59,067 | ₩59,268 | ₩59,067 | ₩59,268 | +0.34% | 2.5만 |
|---|
| 2025.11.26 | ₩58,812 | ₩59,093 | ₩58,711 | ₩58,979 | +0.28% | 2.2만 |
|---|
| 2025.11.25 | ₩57,967 | ₩58,571 | ₩57,659 | ₩58,565 | +1.03% | 9.8만 |
|---|
| 2025.11.24 | ₩57,525 | ₩58,034 | ₩57,431 | ₩57,981 | +0.79% | 6만 |
|---|
| 2025.11.21 | ₩56,733 | ₩57,525 | ₩56,459 | ₩57,082 | +0.61% | 4.5만 |
|---|
| 2025.11.20 | ₩58,410 | ₩58,557 | ₩56,425 | ₩56,640 | -3.03% | 8.6만 |
|---|
| 2025.11.19 | ₩57,297 | ₩57,860 | ₩57,216 | ₩57,431 | +0.23% | 2.1만 |
|---|
| 2025.11.18 | ₩57,417 | ₩57,668 | ₩56,908 | ₩57,230 | -0.33% | 21.4만 |
|---|
| 2025.11.17 | ₩58,128 | ₩58,396 | ₩57,456 | ₩57,833 | -0.51% | 6.1만 |
|---|
| 2025.11.14 | ₩57,712 | ₩58,584 | ₩57,471 | ₩58,235 | +0.91% | 8만 |
|---|
| 2025.11.13 | ₩59,080 | ₩59,080 | ₩58,188 | ₩58,369 | -1.20% | 6.7만 |
|---|
| 2025.11.12 | ₩59,402 | ₩59,456 | ₩59,134 | ₩59,268 | -0.23% | 5.8만 |
|---|
| 2025.11.11 | ₩59,040 | ₩59,335 | ₩58,911 | ₩59,258 | +0.37% | 4.3만 |
|---|
| 2025.11.10 | ₩58,852 | ₩59,194 | ₩58,631 | ₩59,174 | +0.55% | 4.6만 |
|---|
| 2025.11.07 | ₩57,913 | ₩58,222 | ₩57,377 | ₩58,222 | +0.53% | 7.8만 |
|---|
| 2025.11.06 | ₩58,705 | ₩58,758 | ₩58,088 | ₩58,162 | -0.93% | 11.5만 |
|---|
| 2025.11.05 | ₩58,597 | ₩59,093 | ₩58,517 | ₩58,836 | +0.41% | 8.2만 |
|---|
| 2025.11.04 | ₩58,638 | ₩59,038 | ₩58,571 | ₩58,584 | -0.09% | 7.4만 |
|---|
| 2025.11.03 | ₩59,509 | ₩59,516 | ₩59,083 | ₩59,362 | -0.25% | 11.7만 |
|---|
| 2025.10.31 | ₩59,469 | ₩59,469 | ₩59,032 | ₩59,295 | -0.29% | 6.9만 |
|---|
| 2025.10.30 | ₩59,308 | ₩59,536 | ₩59,013 | ₩59,013 | -0.50% | 4.3만 |
|---|
| 2025.10.29 | ₩59,818 | ₩59,871 | ₩59,348 | ₩59,751 | -0.11% | 8.1만 |
|---|
| 2025.10.28 | ₩59,657 | ₩59,791 | ₩59,504 | ₩59,657 | 0.00% | 7.3만 |
|---|
| 2025.10.27 | ₩59,228 | ₩59,509 | ₩59,228 | ₩59,496 | +0.45% | 5.7만 |
|---|
| 2025.10.24 | ₩58,785 | ₩58,906 | ₩58,738 | ₩58,790 | +0.01% | 9.8만 |
|---|
| 2025.10.23 | ₩58,048 | ₩58,410 | ₩58,048 | ₩58,316 | +0.46% | 3.5만 |
|---|
| 2025.10.22 | ₩58,262 | ₩58,289 | ₩57,596 | ₩57,954 | -0.53% | 9.5만 |
|---|
| 2025.10.21 | ₩58,289 | ₩58,407 | ₩58,222 | ₩58,262 | -0.05% | 5.2만 |
|---|
| 2025.10.20 | ₩58,034 | ₩58,369 | ₩58,034 | ₩58,316 | +0.49% | 3.8만 |
|---|
| 2025.10.17 | ₩57,391 | ₩57,766 | ₩57,214 | ₩57,659 | +0.47% | 4.4만 |
|---|
| 2025.10.16 | ₩57,900 | ₩58,034 | ₩57,096 | ₩57,337 | -0.97% | 9.8만 |
|---|
| 2025.10.15 | ₩57,927 | ₩58,188 | ₩57,323 | ₩57,846 | -0.14% | 4.7만 |
|---|
| 2025.10.14 | ₩56,921 | ₩57,799 | ₩56,819 | ₩57,498 | +1.01% | 9.8만 |
|---|
| 2025.10.13 | ₩57,417 | ₩57,672 | ₩57,337 | ₩57,592 | +0.30% | 9.9만 |
|---|
| 2025.10.10 | ₩58,410 | ₩58,542 | ₩56,712 | ₩56,715 | -2.90% | 75.7만 |
|---|