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 | ₩66,974 | ₩67,335 | ₩66,974 | ₩67,215 | +0.36% | 8.1만 |
| 2026.10.08 | ₩66,881 | ₩67,088 | ₩66,614 | ₩66,908 | +0.04% | 4.1만 |
| 2026.10.07 | ₩67,108 | ₩67,255 | ₩66,881 | ₩67,228 | +0.18% | 7만 |
| 2026.10.06 | ₩67,268 | ₩67,536 | ₩67,113 | ₩67,389 | +0.18% | 6.4만 |
| 2026.10.05 | ₩66,520 | ₩67,068 | ₩66,460 | ₩66,948 | +0.64% | 4.8만 |
| 2026.10.02 | ₩66,507 | ₩66,761 | ₩66,328 | ₩66,507 | 0.00% | 6만 |
| 2026.10.01 | ₩66,253 | ₩66,253 | ₩65,625 | ₩66,026 | -0.34% | 6.2만 |
| 2026.09.30 | ₩66,266 | ₩66,440 | ₩65,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,885 |
| -0.57% |
| 3.5만 |
| 2026.09.29 | ₩66,092 | ₩66,139 | ₩65,845 | ₩65,959 | -0.20% | 5.3만 |
|---|
| 2026.09.28 | ₩66,173 | ₩66,440 | ₩65,986 | ₩66,094 | -0.12% | 6.1만 |
|---|
| 2026.09.25 | ₩66,573 | ₩66,867 | ₩66,500 | ₩66,801 | +0.34% | 4.7만 |
|---|
| 2026.09.24 | ₩66,092 | ₩66,614 | ₩66,092 | ₩66,467 | +0.57% | 6.3만 |
|---|
| 2026.09.23 | ₩67,055 | ₩67,055 | ₩66,413 | ₩66,440 | -0.92% | 3.8만 |
|---|
| 2026.09.22 | ₩67,028 | ₩67,135 | ₩66,934 | ₩67,014 | -0.02% | 6만 |
|---|
| 2026.09.21 | ₩66,293 | ₩67,081 | ₩66,293 | ₩66,974 | +1.03% | 6만 |
|---|
| 2026.09.18 | ₩66,052 | ₩66,052 | ₩65,689 | ₩65,972 | -0.12% | 5.3만 |
|---|
| 2026.09.17 | ₩65,959 | ₩65,959 | ₩65,678 | ₩65,919 | -0.06% | 4.5만 |
|---|
| 2026.09.16 | ₩65,611 | ₩65,778 | ₩64,836 | ₩65,157 | -0.69% | 5.9만 |
|---|
| 2026.09.15 | ₩65,692 | ₩65,692 | ₩65,304 | ₩65,411 | -0.43% | 5.5만 |
|---|
| 2026.09.14 | ₩65,504 | ₩65,952 | ₩65,424 | ₩65,705 | +0.31% | 3.7만 |
|---|
| 2026.09.11 | ₩66,092 | ₩66,193 | ₩65,932 | ₩65,999 | -0.14% | 5.1만 |
|---|
| 2026.09.10 | ₩65,531 | ₩65,638 | ₩65,424 | ₩65,478 | -0.08% | 2.5만 |
|---|
| 2026.09.09 | ₩66,119 | ₩66,119 | ₩65,798 | ₩65,839 | -0.42% | 2.4만 |
|---|
| 2026.09.08 | ₩66,386 | ₩66,413 | ₩66,132 | ₩66,213 | -0.26% | 8.7만 |
|---|
| 2026.09.04 | ₩66,720 | ₩66,761 | ₩66,440 | ₩66,533 | -0.28% | 3.9만 |
|---|
| 2026.09.03 | ₩66,333 | ₩66,887 | ₩66,320 | ₩66,814 | +0.73% | 2.5만 |
|---|
| 2026.09.02 | ₩65,852 | ₩66,166 | ₩65,825 | ₩66,106 | +0.39% | 2.7만 |
|---|
| 2026.09.01 | ₩65,865 | ₩66,026 | ₩65,611 | ₩65,839 | -0.04% | 2.9만 |
|---|
| 2026.08.31 | ₩66,199 | ₩66,306 | ₩66,059 | ₩66,298 | +0.15% | 4.5만 |
|---|
| 2026.08.28 | ₩66,787 | ₩66,814 | ₩66,386 | ₩66,453 | -0.50% | 3만 |
|---|
| 2026.08.27 | ₩66,453 | ₩66,720 | ₩66,267 | ₩66,640 | +0.28% | 4만 |
|---|
| 2026.08.26 | ₩66,106 | ₩66,226 | ₩65,972 | ₩66,213 | +0.16% | 10.3만 |
|---|
| 2026.08.25 | ₩66,092 | ₩66,213 | ₩65,923 | ₩66,186 | +0.14% | 3.4만 |
|---|
| 2026.08.24 | ₩66,106 | ₩66,106 | ₩65,879 | ₩66,052 | -0.08% | 4.1만 |
|---|
| 2026.08.21 | ₩66,066 | ₩66,293 | ₩65,999 | ₩66,132 | +0.10% | 4.4만 |
|---|
| 2026.08.20 | ₩66,199 | ₩66,320 | ₩65,851 | ₩65,851 | -0.53% | 9.2만 |
|---|
| 2026.08.19 | ₩66,560 | ₩66,652 | ₩66,386 | ₩66,400 | -0.24% | 2만 |
|---|
| 2026.08.18 | ₩66,400 | ₩66,421 | ₩66,239 | ₩66,239 | -0.24% | 3.1만 |
|---|
| 2026.08.17 | ₩66,961 | ₩67,001 | ₩66,680 | ₩66,747 | -0.32% | 5.5만 |
|---|
| 2026.08.14 | ₩67,161 | ₩67,255 | ₩66,961 | ₩67,028 | -0.20% | 1.8만 |
|---|
| 2026.08.13 | ₩66,867 | ₩67,282 | ₩66,867 | ₩67,161 | +0.44% | 2.3만 |
|---|
| 2026.08.12 | ₩66,841 | ₩66,841 | ₩66,614 | ₩66,747 | -0.14% | 7.3만 |
|---|
| 2026.08.11 | ₩66,854 | ₩66,854 | ₩66,400 | ₩66,520 | -0.50% | 17.4만 |
|---|
| 2026.08.10 | ₩66,600 | ₩66,894 | ₩66,600 | ₩66,707 | +0.16% | 8.4만 |
|---|
| 2026.08.07 | ₩66,426 | ₩66,734 | ₩66,346 | ₩66,680 | +0.38% | 3.5만 |
|---|
| 2026.08.06 | ₩66,293 | ₩66,533 | ₩66,146 | ₩66,274 | -0.03% | 3.1만 |
|---|
| 2026.08.05 | ₩66,827 | ₩66,921 | ₩66,320 | ₩66,320 | -0.76% | 3.9만 |
|---|
| 2026.08.04 | ₩65,678 | ₩66,680 | ₩65,651 | ₩66,507 | +1.26% | 6.8만 |
|---|
| 2026.08.03 | ₩64,542 | ₩65,398 | ₩64,542 | ₩65,384 | +1.30% | 4.4만 |
|---|
| 2026.07.31 | ₩64,288 | ₩64,516 | ₩63,640 | ₩64,409 | +0.19% | 5.3만 |
|---|
| 2026.07.30 | ₩63,473 | ₩64,000 | ₩63,340 | ₩63,901 | +0.67% | 4.2만 |
|---|
| 2026.07.29 | ₩63,714 | ₩63,928 | ₩62,859 | ₩62,925 | -1.24% | 2.9만 |
|---|
| 2026.07.28 | ₩63,660 | ₩63,994 | ₩63,433 | ₩63,861 | +0.31% | 2.3만 |
|---|
| 2026.07.27 | ₩64,061 | ₩64,345 | ₩63,433 | ₩63,727 | -0.52% | 2.9만 |
|---|
| 2026.07.24 | ₩63,687 | ₩64,088 | ₩63,527 | ₩63,674 | -0.02% | 5.1만 |
|---|
| 2026.07.23 | ₩63,781 | ₩63,981 | ₩63,447 | ₩63,727 | -0.08% | 2.4만 |
|---|
| 2026.07.22 | ₩64,476 | ₩64,683 | ₩64,382 | ₩64,453 | -0.04% | 2.6만 |
|---|
| 2026.07.21 | ₩64,462 | ₩64,609 | ₩64,235 | ₩64,569 | +0.17% | 3.7만 |
|---|
| 2026.07.20 | ₩64,342 | ₩64,569 | ₩64,006 | ₩64,021 | -0.50% | 4.1만 |
|---|
| 2026.07.17 | ₩63,901 | ₩64,476 | ₩63,901 | ₩64,128 | +0.36% | 3.9만 |
|---|
| 2026.07.16 | ₩65,037 | ₩65,144 | ₩64,623 | ₩64,850 | -0.29% | 4.7만 |
|---|
| 2026.07.15 | ₩65,157 | ₩65,204 | ₩64,769 | ₩65,090 | -0.10% | 5.5만 |
|---|
| 2026.07.14 | ₩64,890 | ₩65,010 | ₩64,689 | ₩64,890 | 0.00% | 4.1만 |
|---|
| 2026.07.13 | ₩64,997 | ₩65,043 | ₩64,604 | ₩64,693 | -0.47% | 3.9만 |
|---|
| 2026.07.10 | ₩64,983 | ₩65,224 | ₩64,609 | ₩65,197 | +0.33% | 2.4만 |
|---|
| 2026.07.09 | ₩64,502 | ₩64,943 | ₩64,342 | ₩64,939 | +0.68% | 2.6만 |
|---|
| 2026.07.08 | ₩64,208 | ₩64,409 | ₩63,868 | ₩64,395 | +0.29% | 4.3만 |
|---|
| 2026.07.07 | ₩64,850 | ₩64,890 | ₩64,395 | ₩64,623 | -0.35% | 4.3만 |
|---|
| 2026.07.06 | ₩64,649 | ₩65,010 | ₩64,556 | ₩64,926 | +0.43% | 3.7만 |
|---|
| 2026.07.02 | ₩64,596 | ₩64,903 | ₩63,888 | ₩64,449 | -0.23% | 5.4만 |
|---|
| 2026.07.01 | ₩64,382 | ₩64,756 | ₩64,115 | ₩64,462 | +0.12% | 9.1만 |
|---|
| 2026.06.30 | ₩64,141 | ₩64,609 | ₩64,021 | ₩64,542 | +0.62% | 6.7만 |
|---|
| 2026.06.29 | ₩63,634 | ₩63,994 | ₩63,139 | ₩63,938 | +0.48% | 9.8만 |
|---|
| 2026.06.26 | ₩62,992 | ₩63,674 | ₩62,819 | ₩63,259 | +0.42% | 4만 |
|---|
| 2026.06.25 | ₩63,821 | ₩63,821 | ₩63,159 | ₩63,419 | -0.63% | 4.2만 |
|---|
| 2026.06.24 | ₩63,447 | ₩64,020 | ₩63,246 | ₩63,473 | +0.04% | 4.1만 |
|---|
| 2026.06.23 | ₩63,473 | ₩63,994 | ₩63,313 | ₩63,487 | +0.02% | 4.9만 |
|---|
| 2026.06.22 | ₩64,649 | ₩64,916 | ₩64,288 | ₩64,502 | -0.23% | 5.5만 |
|---|
| 2026.06.18 | ₩64,729 | ₩64,729 | ₩64,369 | ₩64,649 | -0.12% | 7.8만 |
|---|
| 2026.06.17 | ₩64,863 | ₩64,915 | ₩63,868 | ₩63,968 | -1.38% | 5.5만 |
|---|
| 2026.06.16 | ₩65,144 | ₩65,210 | ₩64,729 | ₩64,729 | -0.64% | 6.1만 |
|---|
| 2026.06.15 | ₩64,863 | ₩65,291 | ₩64,863 | ₩65,157 | +0.45% | 15.1만 |
|---|
| 2026.06.12 | ₩63,994 | ₩64,195 | ₩63,447 | ₩63,994 | 0.00% | 5.2만 |
|---|
| 2026.06.11 | ₩62,805 | ₩63,714 | ₩62,565 | ₩63,679 | +1.39% | 5.9만 |
|---|
| 2026.06.10 | ₩63,326 | ₩63,741 | ₩62,525 | ₩62,565 | -1.20% | 4.9만 |
|---|
| 2026.06.09 | ₩64,035 | ₩64,383 | ₩62,351 | ₩63,553 | -0.75% | 8.7만 |
|---|
| 2026.06.08 | ₩64,208 | ₩65,424 | ₩63,741 | ₩63,861 | -0.54% | 5.6만 |
|---|
| 2026.06.05 | ₩64,916 | ₩64,943 | ₩63,620 | ₩63,660 | -1.93% | 2.7만 |
|---|
| 2026.06.04 | ₩65,077 | ₩65,531 | ₩64,890 | ₩65,411 | +0.51% | 4.4만 |
|---|
| 2026.06.03 | ₩65,651 | ₩65,651 | ₩65,104 | ₩65,188 | -0.71% | 3.7만 |
|---|
| 2026.06.02 | ₩65,331 | ₩65,651 | ₩65,331 | ₩65,625 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩65,144 | ₩65,610 | ₩65,144 | ₩65,451 | +0.47% | 6.3만 |
|---|
| 2026.05.29 | ₩65,344 | ₩65,371 | ₩65,117 | ₩65,264 | -0.12% | 4.2만 |
|---|
| 2026.05.28 | ₩64,596 | ₩65,117 | ₩64,596 | ₩65,105 | +0.79% | 2.8만 |
|---|
| 2026.05.27 | ₩64,743 | ₩64,743 | ₩64,476 | ₩64,636 | -0.17% | 3.6만 |
|---|
| 2026.05.26 | ₩64,623 | ₩64,803 | ₩64,493 | ₩64,582 | -0.06% | 4.9만 |
|---|
| 2026.05.22 | ₩64,462 | ₩64,509 | ₩64,222 | ₩64,262 | -0.31% | 2.9만 |
|---|
| 2026.05.21 | ₩63,567 | ₩64,075 | ₩63,567 | ₩63,994 | +0.67% | 3.1만 |
|---|
| 2026.05.20 | ₩63,326 | ₩63,888 | ₩63,213 | ₩63,888 | +0.89% | 10.5만 |
|---|
| 2026.05.19 | ₩63,326 | ₩63,513 | ₩62,986 | ₩63,246 | -0.13% | 5.7만 |
|---|
| 2026.05.18 | ₩63,727 | ₩63,794 | ₩63,139 | ₩63,553 | -0.27% | 3.8만 |
|---|
| 2026.05.15 | ₩63,794 | ₩64,008 | ₩63,594 | ₩63,634 | -0.25% | 3만 |
|---|
| 2026.05.14 | ₩64,035 | ₩64,538 | ₩64,035 | ₩64,398 | +0.57% | 6.3만 |
|---|
| 2026.05.13 | ₩63,527 | ₩64,028 | ₩63,353 | ₩63,926 | +0.63% | 2.3만 |
|---|
| 2026.05.12 | ₩63,433 | ₩63,531 | ₩62,999 | ₩63,531 | +0.15% | 11.2만 |
|---|
| 2026.05.11 | ₩63,540 | ₩63,767 | ₩63,500 | ₩63,619 | +0.12% | 6.5만 |
|---|
| 2026.05.08 | ₩63,273 | ₩63,513 | ₩63,259 | ₩63,500 | +0.36% | 3.9만 |
|---|
| 2026.05.07 | ₩63,246 | ₩63,412 | ₩62,872 | ₩62,992 | -0.40% | 4.5만 |
|---|
| 2026.05.06 | ₩62,925 | ₩63,269 | ₩62,778 | ₩63,246 | +0.51% | 2.7만 |
|---|
| 2026.05.05 | ₩62,190 | ₩62,464 | ₩62,124 | ₩62,391 | +0.32% | 8.5만 |
|---|
| 2026.05.04 | ₩62,030 | ₩62,244 | ₩61,656 | ₩61,851 | -0.29% | 5.8만 |
|---|
| 2026.05.01 | ₩62,124 | ₩62,424 | ₩62,110 | ₩62,117 | -0.01% | 4.5만 |
|---|
| 2026.04.30 | ₩61,536 | ₩61,950 | ₩61,228 | ₩61,933 | +0.64% | 2.8만 |
|---|
| 2026.04.29 | ₩61,268 | ₩61,309 | ₩61,028 | ₩61,282 | +0.02% | 4만 |
|---|
| 2026.04.28 | ₩61,322 | ₩61,349 | ₩61,081 | ₩61,268 | -0.09% | 4.3만 |
|---|
| 2026.04.27 | ₩61,402 | ₩61,629 | ₩61,389 | ₩61,589 | +0.30% | 5.2만 |
|---|
| 2026.04.24 | ₩61,228 | ₩61,549 | ₩61,092 | ₩61,522 | +0.48% | 5.2만 |
|---|
| 2026.04.23 | ₩61,228 | ₩61,378 | ₩60,587 | ₩61,068 | -0.26% | 3.7만 |
|---|
| 2026.04.22 | ₩61,068 | ₩61,349 | ₩61,068 | ₩61,329 | +0.43% | 3.7만 |
|---|
| 2026.04.21 | ₩61,202 | ₩61,309 | ₩60,674 | ₩60,707 | -0.81% | 3.7만 |
|---|
| 2026.04.20 | ₩61,148 | ₩61,175 | ₩60,874 | ₩61,059 | -0.15% | 7.7만 |
|---|
| 2026.04.17 | ₩60,921 | ₩61,342 | ₩60,881 | ₩61,295 | +0.61% | 4.6만 |
|---|
| 2026.04.16 | ₩60,413 | ₩60,554 | ₩60,199 | ₩60,453 | +0.07% | 7.9만 |
|---|
| 2026.04.15 | ₩59,959 | ₩60,346 | ₩59,852 | ₩60,344 | +0.64% | 6.9만 |
|---|
| 2026.04.14 | ₩59,317 | ₩59,892 | ₩59,317 | ₩59,892 | +0.97% | 4.3만 |
|---|
| 2026.04.13 | ₩58,289 | ₩59,097 | ₩58,275 | ₩59,090 | +1.38% | 4.8만 |
|---|
| 2026.04.10 | ₩58,623 | ₩58,689 | ₩58,422 | ₩58,476 | -0.25% | 5.3만 |
|---|
| 2026.04.09 | ₩58,075 | ₩58,556 | ₩57,997 | ₩58,529 | +0.78% | 3.8만 |
|---|
| 2026.04.08 | ₩58,262 | ₩58,275 | ₩57,821 | ₩58,275 | +0.02% | 11.6만 |
|---|
| 2026.04.07 | ₩56,525 | ₩56,792 | ₩56,070 | ₩56,685 | +0.28% | 7.2만 |
|---|
| 2026.04.06 | ₩56,498 | ₩56,765 | ₩56,498 | ₩56,738 | +0.43% | 7.1만 |
|---|
| 2026.04.02 | ₩55,669 | ₩56,625 | ₩55,569 | ₩56,471 | +1.44% | 6.9만 |
|---|
| 2026.04.01 | ₩56,378 | ₩56,692 | ₩56,217 | ₩56,311 | -0.12% | 9.2만 |
|---|
| 2026.03.31 | ₩55,055 | ₩56,084 | ₩54,914 | ₩56,084 | +1.87% | 8.8만 |
|---|
| 2026.03.30 | ₩54,908 | ₩54,961 | ₩54,146 | ₩54,373 | -0.97% | 18.5만 |
|---|
| 2026.03.27 | ₩55,282 | ₩55,416 | ₩54,654 | ₩54,774 | -0.92% | 12.3만 |
|---|
| 2026.03.26 | ₩56,324 | ₩56,565 | ₩55,683 | ₩55,816 | -0.90% | 20.1만 |
|---|
| 2026.03.25 | ₩56,966 | ₩57,069 | ₩56,638 | ₩56,712 | -0.45% | 3.1만 |
|---|
| 2026.03.24 | ₩56,364 | ₩56,698 | ₩56,137 | ₩56,378 | +0.02% | 21.8만 |
|---|
| 2026.03.23 | ₩56,805 | ₩57,206 | ₩56,538 | ₩56,684 | -0.21% | 5.5만 |
|---|
| 2026.03.20 | ₩56,685 | ₩56,712 | ₩55,710 | ₩55,986 | -1.23% | 18.9만 |
|---|
| 2026.03.19 | ₩56,471 | ₩57,079 | ₩56,458 | ₩56,848 | +0.67% | 8.1만 |
|---|
| 2026.03.18 | ₩57,660 | ₩57,660 | ₩56,979 | ₩56,979 | -1.18% | 4.7만 |
|---|
| 2026.03.17 | ₩57,981 | ₩58,068 | ₩57,741 | ₩57,874 | -0.18% | 5.7만 |
|---|
| 2026.03.16 | ₩57,540 | ₩57,834 | ₩57,484 | ₩57,627 | +0.15% | 9.4만 |
|---|
| 2026.03.13 | ₩57,607 | ₩57,881 | ₩56,940 | ₩57,019 | -1.02% | 8.4만 |
|---|
| 2026.03.12 | ₩57,821 | ₩57,821 | ₩57,340 | ₩57,340 | -0.83% | 6만 |
|---|
| 2026.03.11 | ₩58,449 | ₩58,569 | ₩58,008 | ₩58,275 | -0.30% | 4.8만 |
|---|
| 2026.03.10 | ₩58,516 | ₩58,796 | ₩58,168 | ₩58,267 | -0.42% | 5.5만 |
|---|
| 2026.03.09 | ₩57,407 | ₩58,488 | ₩57,099 | ₩58,436 | +1.79% | 7.6만 |
|---|
| 2026.03.06 | ₩57,848 | ₩58,235 | ₩57,754 | ₩57,941 | +0.16% | 3.8만 |
|---|
| 2026.03.05 | ₩58,903 | ₩58,923 | ₩58,242 | ₩58,703 | -0.34% | 5.1만 |
|---|
| 2026.03.04 | ₩58,689 | ₩59,149 | ₩58,502 | ₩59,010 | +0.55% | 6.9만 |
|---|
| 2026.03.03 | ₩58,168 | ₩58,679 | ₩57,654 | ₩58,562 | +0.68% | 17만 |
|---|
| 2026.03.02 | ₩58,502 | ₩59,271 | ₩58,409 | ₩59,136 | +1.08% | 5.8만 |
|---|
| 2026.02.27 | ₩58,863 | ₩59,013 | ₩58,770 | ₩59,013 | +0.25% | 3만 |
|---|
| 2026.02.26 | ₩59,518 | ₩59,558 | ₩58,943 | ₩59,292 | -0.38% | 3.3만 |
|---|
| 2026.02.25 | ₩59,444 | ₩59,718 | ₩59,394 | ₩59,718 | +0.46% | 3.5만 |
|---|
| 2026.02.24 | ₩58,649 | ₩59,201 | ₩58,556 | ₩59,130 | +0.82% | 6.1만 |
|---|
| 2026.02.23 | ₩59,251 | ₩59,317 | ₩58,522 | ₩58,596 | -1.11% | 5.5만 |
|---|
| 2026.02.20 | ₩58,703 | ₩59,344 | ₩58,703 | ₩59,271 | +0.97% | 6.7만 |
|---|
| 2026.02.19 | ₩58,917 | ₩59,077 | ₩58,713 | ₩58,930 | +0.02% | 4.8만 |
|---|
| 2026.02.18 | ₩58,796 | ₩59,264 | ₩58,796 | ₩59,104 | +0.52% | 6.6만 |
|---|
| 2026.02.17 | ₩58,596 | ₩58,923 | ₩58,162 | ₩58,676 | +0.14% | 16.2만 |
|---|
| 2026.02.13 | ₩58,636 | ₩59,050 | ₩58,315 | ₩58,631 | -0.01% | 15.7만 |
|---|
| 2026.02.12 | ₩59,825 | ₩59,825 | ₩58,579 | ₩58,730 | -1.83% | 5.5만 |
|---|
| 2026.02.11 | ₩60,039 | ₩60,052 | ₩59,304 | ₩59,545 | -0.82% | 9.6만 |
|---|
| 2026.02.10 | ₩59,772 | ₩59,939 | ₩59,578 | ₩59,578 | -0.32% | 3.4만 |
|---|
| 2026.02.09 | ₩59,264 | ₩59,879 | ₩59,251 | ₩59,785 | +0.88% | 13.9만 |
|---|
| 2026.02.06 | ₩58,649 | ₩59,451 | ₩58,649 | ₩59,424 | +1.32% | 2.9만 |
|---|
| 2026.02.05 | ₩58,596 | ₩58,766 | ₩58,155 | ₩58,301 | -0.50% | 5.9만 |
|---|
| 2026.02.04 | ₩59,371 | ₩59,458 | ₩58,676 | ₩59,056 | -0.53% | 4만 |
|---|
| 2026.02.03 | ₩59,932 | ₩59,946 | ₩58,882 | ₩59,351 | -0.97% | 4.8만 |
|---|
| 2026.02.02 | ₩59,558 | ₩60,035 | ₩59,558 | ₩59,903 | +0.58% | 9.2만 |
|---|
| 2026.01.30 | ₩59,705 | ₩59,784 | ₩59,231 | ₩59,561 | -0.24% | 4.7만 |
|---|
| 2026.01.29 | ₩60,066 | ₩60,066 | ₩59,077 | ₩59,847 | -0.36% | 6.6만 |
|---|
| 2026.01.28 | ₩60,240 | ₩60,240 | ₩59,899 | ₩60,026 | -0.35% | 6.9만 |
|---|
| 2026.01.27 | ₩59,865 | ₩60,119 | ₩59,852 | ₩60,119 | +0.42% | 5만 |
|---|
| 2026.01.26 | ₩59,678 | ₩59,889 | ₩59,678 | ₩59,772 | +0.16% | 3.6만 |
|---|
| 2026.01.23 | ₩59,464 | ₩59,585 | ₩59,324 | ₩59,458 | -0.01% | 6.2만 |
|---|
| 2026.01.22 | ₩59,545 | ₩59,625 | ₩59,297 | ₩59,558 | +0.02% | 7.1만 |
|---|
| 2026.01.21 | ₩58,649 | ₩59,331 | ₩58,542 | ₩59,110 | +0.79% | 12.2만 |
|---|
| 2026.01.20 | ₩58,930 | ₩59,070 | ₩58,409 | ₩58,449 | -0.82% | 12.6만 |
|---|
| 2026.01.16 | ₩59,852 | ₩59,865 | ₩59,611 | ₩59,665 | -0.31% | 5.7만 |
|---|
| 2026.01.15 | ₩59,879 | ₩60,012 | ₩59,678 | ₩59,718 | -0.27% | 10.1만 |
|---|
| 2026.01.14 | ₩59,611 | ₩59,682 | ₩59,251 | ₩59,562 | -0.08% | 6.1만 |
|---|
| 2026.01.13 | ₩60,066 | ₩60,133 | ₩59,718 | ₩59,840 | -0.38% | 8.2만 |
|---|
| 2026.01.12 | ₩59,758 | ₩60,072 | ₩59,758 | ₩60,066 | +0.51% | 4.8만 |
|---|
| 2026.01.09 | ₩59,745 | ₩60,012 | ₩59,566 | ₩59,919 | +0.29% | 8.5만 |
|---|
| 2026.01.08 | ₩59,505 | ₩59,618 | ₩59,394 | ₩59,558 | +0.09% | 5.6만 |
|---|
| 2026.01.07 | ₩59,825 | ₩59,964 | ₩59,571 | ₩59,574 | -0.42% | 8.6만 |
|---|
| 2026.01.06 | ₩59,558 | ₩59,879 | ₩59,451 | ₩59,879 | +0.54% | 6.3만 |
|---|
| 2026.01.05 | ₩59,438 | ₩59,565 | ₩59,331 | ₩59,408 | -0.05% | 8만 |
|---|
| 2026.01.02 | ₩59,317 | ₩59,323 | ₩58,751 | ₩59,050 | -0.45% | 23.5만 |
|---|
| 2025.12.31 | ₩59,371 | ₩59,371 | ₩58,910 | ₩58,910 | -0.78% | 6.5만 |
|---|
| 2025.12.30 | ₩59,431 | ₩59,464 | ₩59,320 | ₩59,371 | -0.10% | 6.9만 |
|---|
| 2025.12.29 | ₩59,411 | ₩59,558 | ₩59,279 | ₩59,392 | -0.03% | 4.4만 |
|---|
| 2025.12.26 | ₩59,718 | ₩59,732 | ₩59,553 | ₩59,638 | -0.13% | 2.2만 |
|---|
| 2025.12.24 | ₩59,464 | ₩59,672 | ₩59,464 | ₩59,638 | +0.29% | 3.5만 |
|---|
| 2025.12.23 | ₩59,224 | ₩59,451 | ₩59,130 | ₩59,450 | +0.38% | 6.3만 |
|---|
| 2025.12.22 | ₩59,130 | ₩59,224 | ₩59,023 | ₩59,211 | +0.14% | 65.8만 |
|---|
| 2025.12.19 | ₩58,529 | ₩58,917 | ₩58,529 | ₩58,917 | +0.66% | 10.3만 |
|---|
| 2025.12.18 | ₩58,395 | ₩58,636 | ₩58,191 | ₩58,289 | -0.18% | 5.1만 |
|---|
| 2025.12.17 | ₩58,529 | ₩58,607 | ₩57,807 | ₩57,928 | -1.03% | 5.2만 |
|---|
| 2025.12.16 | ₩58,596 | ₩58,635 | ₩58,195 | ₩58,529 | -0.11% | 4.8만 |
|---|
| 2025.12.15 | ₩58,943 | ₩58,957 | ₩58,569 | ₩58,663 | -0.48% | 21.2만 |
|---|
| 2025.12.12 | ₩59,277 | ₩59,359 | ₩58,541 | ₩58,810 | -0.79% | 6.5만 |
|---|
| 2025.12.11 | ₩59,157 | ₩59,491 | ₩58,823 | ₩59,491 | +0.56% | 5.6만 |
|---|
| 2025.12.10 | ₩58,930 | ₩59,531 | ₩58,903 | ₩59,411 | +0.82% | 4.2만 |
|---|
| 2025.12.09 | ₩59,184 | ₩59,251 | ₩59,023 | ₩59,130 | -0.09% | 5.1만 |
|---|
| 2025.12.08 | ₩59,358 | ₩59,358 | ₩58,953 | ₩59,197 | -0.27% | 12만 |
|---|
| 2025.12.05 | ₩59,304 | ₩59,515 | ₩59,197 | ₩59,248 | -0.09% | 6.2만 |
|---|
| 2025.12.04 | ₩59,237 | ₩59,237 | ₩58,943 | ₩59,126 | -0.19% | 3.3만 |
|---|
| 2025.12.03 | ₩58,863 | ₩59,209 | ₩58,832 | ₩59,113 | +0.42% | 4.7만 |
|---|
| 2025.12.02 | ₩58,983 | ₩59,104 | ₩58,803 | ₩58,914 | -0.12% | 5.3만 |
|---|
| 2025.12.01 | ₩58,783 | ₩59,023 | ₩58,676 | ₩58,783 | 0.00% | 11만 |
|---|
| 2025.11.28 | ₩58,863 | ₩59,064 | ₩58,863 | ₩59,064 | +0.34% | 2.5만 |
|---|
| 2025.11.26 | ₩58,609 | ₩58,890 | ₩58,509 | ₩58,776 | +0.28% | 2.2만 |
|---|
| 2025.11.25 | ₩57,767 | ₩58,369 | ₩57,460 | ₩58,363 | +1.03% | 9.8만 |
|---|
| 2025.11.24 | ₩57,326 | ₩57,834 | ₩57,233 | ₩57,781 | +0.79% | 6만 |
|---|
| 2025.11.21 | ₩56,538 | ₩57,326 | ₩56,264 | ₩56,885 | +0.61% | 4.5만 |
|---|
| 2025.11.20 | ₩58,208 | ₩58,355 | ₩56,231 | ₩56,444 | -3.03% | 8.6만 |
|---|
| 2025.11.19 | ₩57,099 | ₩57,660 | ₩57,019 | ₩57,233 | +0.23% | 2.1만 |
|---|
| 2025.11.18 | ₩57,220 | ₩57,469 | ₩56,712 | ₩57,032 | -0.33% | 21.4만 |
|---|
| 2025.11.17 | ₩57,928 | ₩58,195 | ₩57,258 | ₩57,634 | -0.51% | 6.1만 |
|---|
| 2025.11.14 | ₩57,513 | ₩58,382 | ₩57,273 | ₩58,035 | +0.91% | 8만 |
|---|
| 2025.11.13 | ₩58,876 | ₩58,876 | ₩57,988 | ₩58,168 | -1.20% | 6.7만 |
|---|
| 2025.11.12 | ₩59,197 | ₩59,251 | ₩58,930 | ₩59,064 | -0.23% | 5.8만 |
|---|
| 2025.11.11 | ₩58,836 | ₩59,130 | ₩58,708 | ₩59,054 | +0.37% | 4.3만 |
|---|
| 2025.11.10 | ₩58,649 | ₩58,990 | ₩58,429 | ₩58,970 | +0.55% | 4.6만 |
|---|
| 2025.11.07 | ₩57,714 | ₩58,021 | ₩57,179 | ₩58,021 | +0.53% | 7.8만 |
|---|
| 2025.11.06 | ₩58,502 | ₩58,556 | ₩57,888 | ₩57,961 | -0.93% | 11.5만 |
|---|
| 2025.11.05 | ₩58,395 | ₩58,890 | ₩58,315 | ₩58,633 | +0.41% | 8.2만 |
|---|
| 2025.11.04 | ₩58,436 | ₩58,835 | ₩58,369 | ₩58,382 | -0.09% | 7.4만 |
|---|
| 2025.11.03 | ₩59,304 | ₩59,311 | ₩58,879 | ₩59,157 | -0.25% | 11.7만 |
|---|
| 2025.10.31 | ₩59,264 | ₩59,264 | ₩58,828 | ₩59,090 | -0.29% | 6.9만 |
|---|
| 2025.10.30 | ₩59,104 | ₩59,331 | ₩58,810 | ₩58,810 | -0.50% | 4.3만 |
|---|
| 2025.10.29 | ₩59,611 | ₩59,665 | ₩59,144 | ₩59,545 | -0.11% | 8.1만 |
|---|
| 2025.10.28 | ₩59,451 | ₩59,585 | ₩59,299 | ₩59,451 | 0.00% | 7.3만 |
|---|
| 2025.10.27 | ₩59,023 | ₩59,304 | ₩59,023 | ₩59,291 | +0.45% | 5.7만 |
|---|
| 2025.10.24 | ₩58,583 | ₩58,703 | ₩58,536 | ₩58,588 | +0.01% | 9.8만 |
|---|
| 2025.10.23 | ₩57,848 | ₩58,208 | ₩57,848 | ₩58,115 | +0.46% | 3.5만 |
|---|
| 2025.10.22 | ₩58,061 | ₩58,088 | ₩57,397 | ₩57,754 | -0.53% | 9.5만 |
|---|
| 2025.10.21 | ₩58,088 | ₩58,206 | ₩58,021 | ₩58,061 | -0.05% | 5.2만 |
|---|
| 2025.10.20 | ₩57,834 | ₩58,168 | ₩57,834 | ₩58,115 | +0.49% | 3.8만 |
|---|
| 2025.10.17 | ₩57,193 | ₩57,567 | ₩57,016 | ₩57,460 | +0.47% | 4.4만 |
|---|
| 2025.10.16 | ₩57,701 | ₩57,834 | ₩56,899 | ₩57,139 | -0.97% | 9.8만 |
|---|
| 2025.10.15 | ₩57,727 | ₩57,988 | ₩57,126 | ₩57,647 | -0.14% | 4.7만 |
|---|
| 2025.10.14 | ₩56,725 | ₩57,600 | ₩56,624 | ₩57,300 | +1.01% | 9.8만 |
|---|
| 2025.10.13 | ₩57,220 | ₩57,473 | ₩57,139 | ₩57,393 | +0.30% | 9.9만 |
|---|
| 2025.10.10 | ₩58,208 | ₩58,341 | ₩56,517 | ₩56,519 | -2.90% | 75.7만 |
|---|