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 | ₩66,907 | ₩67,267 | ₩66,907 | ₩67,147 | +0.36% | 8.1만 |
| 2026.10.08 | ₩66,813 | ₩67,020 | ₩66,546 | ₩66,840 | +0.04% | 4.1만 |
| 2026.10.07 | ₩67,040 | ₩67,187 | ₩66,813 | ₩67,160 | +0.18% | 7만 |
| 2026.10.06 | ₩67,200 | ₩67,467 | ₩67,046 | ₩67,321 | +0.18% | 6.4만 |
| 2026.10.05 | ₩66,453 | ₩67,000 | ₩66,393 | ₩66,880 | +0.64% | 4.8만 |
| 2026.10.02 | ₩66,439 | ₩66,693 | ₩66,261 | ₩66,439 | 0.00% | 6만 |
| 2026.10.01 | ₩66,186 | ₩66,186 | ₩65,558 | ₩65,959 | -0.34% | 6.2만 |
| 2026.09.30 | ₩66,199 | ₩66,373 | ₩65,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,819 |
| -0.57% |
| 3.5만 |
| 2026.09.29 | ₩66,026 | ₩66,072 | ₩65,779 | ₩65,892 | -0.20% | 5.3만 |
|---|
| 2026.09.28 | ₩66,106 | ₩66,373 | ₩65,919 | ₩66,027 | -0.12% | 6.1만 |
|---|
| 2026.09.25 | ₩66,506 | ₩66,800 | ₩66,433 | ₩66,733 | +0.34% | 4.7만 |
|---|
| 2026.09.24 | ₩66,026 | ₩66,546 | ₩66,026 | ₩66,399 | +0.57% | 6.3만 |
|---|
| 2026.09.23 | ₩66,987 | ₩66,987 | ₩66,346 | ₩66,373 | -0.92% | 3.8만 |
|---|
| 2026.09.22 | ₩66,960 | ₩67,067 | ₩66,867 | ₩66,947 | -0.02% | 6만 |
|---|
| 2026.09.21 | ₩66,226 | ₩67,013 | ₩66,226 | ₩66,907 | +1.03% | 6만 |
|---|
| 2026.09.18 | ₩65,986 | ₩65,986 | ₩65,622 | ₩65,905 | -0.12% | 5.3만 |
|---|
| 2026.09.17 | ₩65,892 | ₩65,892 | ₩65,612 | ₩65,852 | -0.06% | 4.5만 |
|---|
| 2026.09.16 | ₩65,545 | ₩65,712 | ₩64,771 | ₩65,091 | -0.69% | 5.9만 |
|---|
| 2026.09.15 | ₩65,625 | ₩65,625 | ₩65,238 | ₩65,345 | -0.43% | 5.5만 |
|---|
| 2026.09.14 | ₩65,438 | ₩65,885 | ₩65,358 | ₩65,639 | +0.31% | 3.7만 |
|---|
| 2026.09.11 | ₩66,026 | ₩66,126 | ₩65,865 | ₩65,932 | -0.14% | 5.1만 |
|---|
| 2026.09.10 | ₩65,465 | ₩65,572 | ₩65,358 | ₩65,412 | -0.08% | 2.5만 |
|---|
| 2026.09.09 | ₩66,052 | ₩66,052 | ₩65,732 | ₩65,772 | -0.42% | 2.4만 |
|---|
| 2026.09.08 | ₩66,319 | ₩66,346 | ₩66,066 | ₩66,146 | -0.26% | 8.7만 |
|---|
| 2026.09.04 | ₩66,653 | ₩66,693 | ₩66,373 | ₩66,466 | -0.28% | 3.9만 |
|---|
| 2026.09.03 | ₩66,266 | ₩66,820 | ₩66,253 | ₩66,747 | +0.73% | 2.5만 |
|---|
| 2026.09.02 | ₩65,785 | ₩66,099 | ₩65,759 | ₩66,039 | +0.39% | 2.7만 |
|---|
| 2026.09.01 | ₩65,799 | ₩65,959 | ₩65,545 | ₩65,772 | -0.04% | 2.9만 |
|---|
| 2026.08.31 | ₩66,132 | ₩66,239 | ₩65,992 | ₩66,231 | +0.15% | 4.5만 |
|---|
| 2026.08.28 | ₩66,720 | ₩66,747 | ₩66,319 | ₩66,386 | -0.50% | 3만 |
|---|
| 2026.08.27 | ₩66,386 | ₩66,653 | ₩66,201 | ₩66,573 | +0.28% | 4만 |
|---|
| 2026.08.26 | ₩66,039 | ₩66,159 | ₩65,905 | ₩66,146 | +0.16% | 10.3만 |
|---|
| 2026.08.25 | ₩66,026 | ₩66,146 | ₩65,856 | ₩66,119 | +0.14% | 3.4만 |
|---|
| 2026.08.24 | ₩66,039 | ₩66,039 | ₩65,812 | ₩65,986 | -0.08% | 4.1만 |
|---|
| 2026.08.21 | ₩65,999 | ₩66,226 | ₩65,932 | ₩66,066 | +0.10% | 4.4만 |
|---|
| 2026.08.20 | ₩66,132 | ₩66,253 | ₩65,784 | ₩65,784 | -0.53% | 9.2만 |
|---|
| 2026.08.19 | ₩66,493 | ₩66,585 | ₩66,319 | ₩66,333 | -0.24% | 2만 |
|---|
| 2026.08.18 | ₩66,333 | ₩66,354 | ₩66,172 | ₩66,172 | -0.24% | 3.1만 |
|---|
| 2026.08.17 | ₩66,893 | ₩66,933 | ₩66,613 | ₩66,680 | -0.32% | 5.5만 |
|---|
| 2026.08.14 | ₩67,094 | ₩67,187 | ₩66,893 | ₩66,960 | -0.20% | 1.8만 |
|---|
| 2026.08.13 | ₩66,800 | ₩67,214 | ₩66,800 | ₩67,094 | +0.44% | 2.3만 |
|---|
| 2026.08.12 | ₩66,773 | ₩66,773 | ₩66,546 | ₩66,680 | -0.14% | 7.3만 |
|---|
| 2026.08.11 | ₩66,787 | ₩66,787 | ₩66,333 | ₩66,453 | -0.50% | 17.4만 |
|---|
| 2026.08.10 | ₩66,533 | ₩66,827 | ₩66,533 | ₩66,640 | +0.16% | 8.4만 |
|---|
| 2026.08.07 | ₩66,359 | ₩66,666 | ₩66,279 | ₩66,613 | +0.38% | 3.5만 |
|---|
| 2026.08.06 | ₩66,226 | ₩66,466 | ₩66,079 | ₩66,207 | -0.03% | 3.1만 |
|---|
| 2026.08.05 | ₩66,760 | ₩66,853 | ₩66,253 | ₩66,253 | -0.76% | 3.9만 |
|---|
| 2026.08.04 | ₩65,612 | ₩66,613 | ₩65,585 | ₩66,439 | +1.26% | 6.8만 |
|---|
| 2026.08.03 | ₩64,477 | ₩65,331 | ₩64,477 | ₩65,318 | +1.30% | 4.4만 |
|---|
| 2026.07.31 | ₩64,223 | ₩64,450 | ₩63,576 | ₩64,344 | +0.19% | 5.3만 |
|---|
| 2026.07.30 | ₩63,409 | ₩63,935 | ₩63,276 | ₩63,836 | +0.67% | 4.2만 |
|---|
| 2026.07.29 | ₩63,649 | ₩63,863 | ₩62,795 | ₩62,862 | -1.24% | 2.9만 |
|---|
| 2026.07.28 | ₩63,596 | ₩63,930 | ₩63,369 | ₩63,796 | +0.31% | 2.3만 |
|---|
| 2026.07.27 | ₩63,997 | ₩64,280 | ₩63,369 | ₩63,663 | -0.52% | 2.9만 |
|---|
| 2026.07.24 | ₩63,623 | ₩64,023 | ₩63,463 | ₩63,609 | -0.02% | 5.1만 |
|---|
| 2026.07.23 | ₩63,716 | ₩63,916 | ₩63,382 | ₩63,663 | -0.08% | 2.4만 |
|---|
| 2026.07.22 | ₩64,410 | ₩64,617 | ₩64,317 | ₩64,388 | -0.04% | 2.6만 |
|---|
| 2026.07.21 | ₩64,397 | ₩64,544 | ₩64,170 | ₩64,504 | +0.17% | 3.7만 |
|---|
| 2026.07.20 | ₩64,277 | ₩64,504 | ₩63,942 | ₩63,956 | -0.50% | 4.1만 |
|---|
| 2026.07.17 | ₩63,836 | ₩64,410 | ₩63,836 | ₩64,063 | +0.36% | 3.9만 |
|---|
| 2026.07.16 | ₩64,971 | ₩65,078 | ₩64,557 | ₩64,784 | -0.29% | 4.7만 |
|---|
| 2026.07.15 | ₩65,091 | ₩65,138 | ₩64,704 | ₩65,024 | -0.10% | 5.5만 |
|---|
| 2026.07.14 | ₩64,824 | ₩64,944 | ₩64,624 | ₩64,824 | 0.00% | 4.1만 |
|---|
| 2026.07.13 | ₩64,931 | ₩64,978 | ₩64,539 | ₩64,628 | -0.47% | 3.9만 |
|---|
| 2026.07.10 | ₩64,918 | ₩65,158 | ₩64,544 | ₩65,131 | +0.33% | 2.4만 |
|---|
| 2026.07.09 | ₩64,437 | ₩64,878 | ₩64,277 | ₩64,874 | +0.68% | 2.6만 |
|---|
| 2026.07.08 | ₩64,143 | ₩64,344 | ₩63,803 | ₩64,330 | +0.29% | 4.3만 |
|---|
| 2026.07.07 | ₩64,784 | ₩64,824 | ₩64,330 | ₩64,557 | -0.35% | 4.3만 |
|---|
| 2026.07.06 | ₩64,584 | ₩64,944 | ₩64,490 | ₩64,860 | +0.43% | 3.7만 |
|---|
| 2026.07.02 | ₩64,531 | ₩64,838 | ₩63,823 | ₩64,384 | -0.23% | 5.4만 |
|---|
| 2026.07.01 | ₩64,317 | ₩64,691 | ₩64,050 | ₩64,397 | +0.12% | 9.1만 |
|---|
| 2026.06.30 | ₩64,077 | ₩64,544 | ₩63,956 | ₩64,477 | +0.62% | 6.7만 |
|---|
| 2026.06.29 | ₩63,569 | ₩63,930 | ₩63,075 | ₩63,874 | +0.48% | 9.8만 |
|---|
| 2026.06.26 | ₩62,929 | ₩63,609 | ₩62,755 | ₩63,196 | +0.42% | 4만 |
|---|
| 2026.06.25 | ₩63,756 | ₩63,756 | ₩63,095 | ₩63,354 | -0.63% | 4.2만 |
|---|
| 2026.06.24 | ₩63,382 | ₩63,955 | ₩63,182 | ₩63,409 | +0.04% | 4.1만 |
|---|
| 2026.06.23 | ₩63,409 | ₩63,930 | ₩63,249 | ₩63,423 | +0.02% | 4.9만 |
|---|
| 2026.06.22 | ₩64,584 | ₩64,851 | ₩64,223 | ₩64,437 | -0.23% | 5.5만 |
|---|
| 2026.06.18 | ₩64,664 | ₩64,664 | ₩64,304 | ₩64,584 | -0.12% | 7.8만 |
|---|
| 2026.06.17 | ₩64,798 | ₩64,850 | ₩63,803 | ₩63,903 | -1.38% | 5.5만 |
|---|
| 2026.06.16 | ₩65,078 | ₩65,145 | ₩64,664 | ₩64,664 | -0.64% | 6.1만 |
|---|
| 2026.06.15 | ₩64,798 | ₩65,225 | ₩64,798 | ₩65,091 | +0.45% | 15.1만 |
|---|
| 2026.06.12 | ₩63,930 | ₩64,130 | ₩63,382 | ₩63,930 | 0.00% | 5.2만 |
|---|
| 2026.06.11 | ₩62,742 | ₩63,649 | ₩62,501 | ₩63,615 | +1.39% | 5.9만 |
|---|
| 2026.06.10 | ₩63,262 | ₩63,676 | ₩62,461 | ₩62,501 | -1.20% | 4.9만 |
|---|
| 2026.06.09 | ₩63,970 | ₩64,318 | ₩62,288 | ₩63,489 | -0.75% | 8.7만 |
|---|
| 2026.06.08 | ₩64,143 | ₩65,358 | ₩63,676 | ₩63,796 | -0.54% | 5.6만 |
|---|
| 2026.06.05 | ₩64,851 | ₩64,878 | ₩63,556 | ₩63,596 | -1.93% | 2.7만 |
|---|
| 2026.06.04 | ₩65,011 | ₩65,465 | ₩64,824 | ₩65,345 | +0.51% | 4.4만 |
|---|
| 2026.06.03 | ₩65,585 | ₩65,585 | ₩65,038 | ₩65,122 | -0.71% | 3.7만 |
|---|
| 2026.06.02 | ₩65,265 | ₩65,585 | ₩65,265 | ₩65,558 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩65,078 | ₩65,544 | ₩65,078 | ₩65,385 | +0.47% | 6.3만 |
|---|
| 2026.05.29 | ₩65,278 | ₩65,305 | ₩65,051 | ₩65,198 | -0.12% | 4.2만 |
|---|
| 2026.05.28 | ₩64,531 | ₩65,051 | ₩64,531 | ₩65,039 | +0.79% | 2.8만 |
|---|
| 2026.05.27 | ₩64,677 | ₩64,677 | ₩64,410 | ₩64,571 | -0.17% | 3.6만 |
|---|
| 2026.05.26 | ₩64,557 | ₩64,737 | ₩64,428 | ₩64,517 | -0.06% | 4.9만 |
|---|
| 2026.05.22 | ₩64,397 | ₩64,444 | ₩64,157 | ₩64,197 | -0.31% | 2.9만 |
|---|
| 2026.05.21 | ₩63,503 | ₩64,010 | ₩63,503 | ₩63,930 | +0.67% | 3.1만 |
|---|
| 2026.05.20 | ₩63,262 | ₩63,823 | ₩63,149 | ₩63,823 | +0.89% | 10.5만 |
|---|
| 2026.05.19 | ₩63,262 | ₩63,449 | ₩62,922 | ₩63,182 | -0.13% | 5.7만 |
|---|
| 2026.05.18 | ₩63,663 | ₩63,730 | ₩63,075 | ₩63,489 | -0.27% | 3.8만 |
|---|
| 2026.05.15 | ₩63,730 | ₩63,943 | ₩63,529 | ₩63,569 | -0.25% | 3만 |
|---|
| 2026.05.14 | ₩63,970 | ₩64,473 | ₩63,970 | ₩64,333 | +0.57% | 6.3만 |
|---|
| 2026.05.13 | ₩63,463 | ₩63,963 | ₩63,289 | ₩63,862 | +0.63% | 2.3만 |
|---|
| 2026.05.12 | ₩63,369 | ₩63,467 | ₩62,935 | ₩63,467 | +0.15% | 11.2만 |
|---|
| 2026.05.11 | ₩63,476 | ₩63,703 | ₩63,436 | ₩63,555 | +0.12% | 6.5만 |
|---|
| 2026.05.08 | ₩63,209 | ₩63,449 | ₩63,196 | ₩63,436 | +0.36% | 3.9만 |
|---|
| 2026.05.07 | ₩63,182 | ₩63,348 | ₩62,808 | ₩62,929 | -0.40% | 4.5만 |
|---|
| 2026.05.06 | ₩62,862 | ₩63,205 | ₩62,715 | ₩63,182 | +0.51% | 2.7만 |
|---|
| 2026.05.05 | ₩62,128 | ₩62,401 | ₩62,061 | ₩62,328 | +0.32% | 8.5만 |
|---|
| 2026.05.04 | ₩61,967 | ₩62,181 | ₩61,594 | ₩61,789 | -0.29% | 5.8만 |
|---|
| 2026.05.01 | ₩62,061 | ₩62,361 | ₩62,048 | ₩62,054 | -0.01% | 4.5만 |
|---|
| 2026.04.30 | ₩61,474 | ₩61,887 | ₩61,166 | ₩61,870 | +0.64% | 2.8만 |
|---|
| 2026.04.29 | ₩61,207 | ₩61,247 | ₩60,966 | ₩61,220 | +0.02% | 4만 |
|---|
| 2026.04.28 | ₩61,260 | ₩61,287 | ₩61,020 | ₩61,207 | -0.09% | 4.3만 |
|---|
| 2026.04.27 | ₩61,340 | ₩61,567 | ₩61,327 | ₩61,527 | +0.30% | 5.2만 |
|---|
| 2026.04.24 | ₩61,166 | ₩61,487 | ₩61,030 | ₩61,460 | +0.48% | 5.2만 |
|---|
| 2026.04.23 | ₩61,166 | ₩61,316 | ₩60,526 | ₩61,006 | -0.26% | 3.7만 |
|---|
| 2026.04.22 | ₩61,006 | ₩61,287 | ₩61,006 | ₩61,267 | +0.43% | 3.7만 |
|---|
| 2026.04.21 | ₩61,140 | ₩61,247 | ₩60,612 | ₩60,646 | -0.81% | 3.7만 |
|---|
| 2026.04.20 | ₩61,086 | ₩61,113 | ₩60,813 | ₩60,997 | -0.15% | 7.7만 |
|---|
| 2026.04.17 | ₩60,859 | ₩61,280 | ₩60,819 | ₩61,233 | +0.61% | 4.6만 |
|---|
| 2026.04.16 | ₩60,352 | ₩60,492 | ₩60,139 | ₩60,392 | +0.07% | 7.9만 |
|---|
| 2026.04.15 | ₩59,898 | ₩60,285 | ₩59,792 | ₩60,283 | +0.64% | 6.9만 |
|---|
| 2026.04.14 | ₩59,258 | ₩59,832 | ₩59,258 | ₩59,832 | +0.97% | 4.3만 |
|---|
| 2026.04.13 | ₩58,230 | ₩59,037 | ₩58,216 | ₩59,031 | +1.38% | 4.8만 |
|---|
| 2026.04.10 | ₩58,563 | ₩58,630 | ₩58,363 | ₩58,417 | -0.25% | 5.3만 |
|---|
| 2026.04.09 | ₩58,016 | ₩58,497 | ₩57,939 | ₩58,470 | +0.78% | 3.8만 |
|---|
| 2026.04.08 | ₩58,203 | ₩58,216 | ₩57,762 | ₩58,216 | +0.02% | 11.6만 |
|---|
| 2026.04.07 | ₩56,468 | ₩56,735 | ₩56,014 | ₩56,628 | +0.28% | 7.2만 |
|---|
| 2026.04.06 | ₩56,441 | ₩56,708 | ₩56,441 | ₩56,681 | +0.43% | 7.1만 |
|---|
| 2026.04.02 | ₩55,613 | ₩56,568 | ₩55,513 | ₩56,414 | +1.44% | 6.9만 |
|---|
| 2026.04.01 | ₩56,321 | ₩56,634 | ₩56,161 | ₩56,254 | -0.12% | 9.2만 |
|---|
| 2026.03.31 | ₩54,999 | ₩56,027 | ₩54,859 | ₩56,027 | +1.87% | 8.8만 |
|---|
| 2026.03.30 | ₩54,852 | ₩54,906 | ₩54,091 | ₩54,318 | -0.97% | 18.5만 |
|---|
| 2026.03.27 | ₩55,226 | ₩55,360 | ₩54,599 | ₩54,719 | -0.92% | 12.3만 |
|---|
| 2026.03.26 | ₩56,267 | ₩56,508 | ₩55,627 | ₩55,760 | -0.90% | 20.1만 |
|---|
| 2026.03.25 | ₩56,908 | ₩57,011 | ₩56,581 | ₩56,654 | -0.45% | 3.1만 |
|---|
| 2026.03.24 | ₩56,307 | ₩56,641 | ₩56,080 | ₩56,321 | +0.02% | 21.8만 |
|---|
| 2026.03.23 | ₩56,748 | ₩57,148 | ₩56,481 | ₩56,626 | -0.21% | 5.5만 |
|---|
| 2026.03.20 | ₩56,628 | ₩56,654 | ₩55,653 | ₩55,930 | -1.23% | 18.9만 |
|---|
| 2026.03.19 | ₩56,414 | ₩57,022 | ₩56,401 | ₩56,791 | +0.67% | 8.1만 |
|---|
| 2026.03.18 | ₩57,602 | ₩57,602 | ₩56,921 | ₩56,921 | -1.18% | 4.7만 |
|---|
| 2026.03.17 | ₩57,923 | ₩58,009 | ₩57,682 | ₩57,816 | -0.18% | 5.7만 |
|---|
| 2026.03.16 | ₩57,482 | ₩57,776 | ₩57,426 | ₩57,569 | +0.15% | 9.4만 |
|---|
| 2026.03.13 | ₩57,549 | ₩57,822 | ₩56,883 | ₩56,961 | -1.02% | 8.4만 |
|---|
| 2026.03.12 | ₩57,762 | ₩57,762 | ₩57,282 | ₩57,282 | -0.83% | 6만 |
|---|
| 2026.03.11 | ₩58,390 | ₩58,510 | ₩57,949 | ₩58,216 | -0.30% | 4.8만 |
|---|
| 2026.03.10 | ₩58,457 | ₩58,737 | ₩58,110 | ₩58,208 | -0.42% | 5.5만 |
|---|
| 2026.03.09 | ₩57,349 | ₩58,429 | ₩57,042 | ₩58,376 | +1.79% | 7.6만 |
|---|
| 2026.03.06 | ₩57,789 | ₩58,176 | ₩57,696 | ₩57,883 | +0.16% | 3.8만 |
|---|
| 2026.03.05 | ₩58,844 | ₩58,864 | ₩58,183 | ₩58,643 | -0.34% | 5.1만 |
|---|
| 2026.03.04 | ₩58,630 | ₩59,089 | ₩58,443 | ₩58,951 | +0.55% | 6.9만 |
|---|
| 2026.03.03 | ₩58,110 | ₩58,619 | ₩57,596 | ₩58,503 | +0.68% | 17만 |
|---|
| 2026.03.02 | ₩58,443 | ₩59,211 | ₩58,350 | ₩59,076 | +1.08% | 5.8만 |
|---|
| 2026.02.27 | ₩58,804 | ₩58,953 | ₩58,710 | ₩58,953 | +0.25% | 3만 |
|---|
| 2026.02.26 | ₩59,458 | ₩59,498 | ₩58,884 | ₩59,232 | -0.38% | 3.3만 |
|---|
| 2026.02.25 | ₩59,384 | ₩59,658 | ₩59,334 | ₩59,658 | +0.46% | 3.5만 |
|---|
| 2026.02.24 | ₩58,590 | ₩59,141 | ₩58,497 | ₩59,071 | +0.82% | 6.1만 |
|---|
| 2026.02.23 | ₩59,191 | ₩59,258 | ₩58,463 | ₩58,537 | -1.11% | 5.5만 |
|---|
| 2026.02.20 | ₩58,643 | ₩59,284 | ₩58,643 | ₩59,211 | +0.97% | 6.7만 |
|---|
| 2026.02.19 | ₩58,857 | ₩59,017 | ₩58,654 | ₩58,870 | +0.02% | 4.8만 |
|---|
| 2026.02.18 | ₩58,737 | ₩59,204 | ₩58,737 | ₩59,044 | +0.52% | 6.6만 |
|---|
| 2026.02.17 | ₩58,537 | ₩58,864 | ₩58,103 | ₩58,617 | +0.14% | 16.2만 |
|---|
| 2026.02.13 | ₩58,577 | ₩58,991 | ₩58,256 | ₩58,571 | -0.01% | 15.7만 |
|---|
| 2026.02.12 | ₩59,765 | ₩59,765 | ₩58,519 | ₩58,670 | -1.83% | 5.5만 |
|---|
| 2026.02.11 | ₩59,978 | ₩59,992 | ₩59,244 | ₩59,484 | -0.82% | 9.6만 |
|---|
| 2026.02.10 | ₩59,711 | ₩59,878 | ₩59,518 | ₩59,518 | -0.32% | 3.4만 |
|---|
| 2026.02.09 | ₩59,204 | ₩59,818 | ₩59,191 | ₩59,725 | +0.88% | 13.9만 |
|---|
| 2026.02.06 | ₩58,590 | ₩59,391 | ₩58,590 | ₩59,364 | +1.32% | 2.9만 |
|---|
| 2026.02.05 | ₩58,537 | ₩58,706 | ₩58,096 | ₩58,242 | -0.50% | 5.9만 |
|---|
| 2026.02.04 | ₩59,311 | ₩59,398 | ₩58,617 | ₩58,996 | -0.53% | 4만 |
|---|
| 2026.02.03 | ₩59,872 | ₩59,885 | ₩58,822 | ₩59,291 | -0.97% | 4.8만 |
|---|
| 2026.02.02 | ₩59,498 | ₩59,974 | ₩59,498 | ₩59,842 | +0.58% | 9.2만 |
|---|
| 2026.01.30 | ₩59,645 | ₩59,723 | ₩59,171 | ₩59,500 | -0.24% | 4.7만 |
|---|
| 2026.01.29 | ₩60,005 | ₩60,005 | ₩59,017 | ₩59,786 | -0.36% | 6.6만 |
|---|
| 2026.01.28 | ₩60,179 | ₩60,179 | ₩59,838 | ₩59,965 | -0.35% | 6.9만 |
|---|
| 2026.01.27 | ₩59,805 | ₩60,059 | ₩59,792 | ₩60,059 | +0.42% | 5만 |
|---|
| 2026.01.26 | ₩59,618 | ₩59,829 | ₩59,618 | ₩59,711 | +0.16% | 3.6만 |
|---|
| 2026.01.23 | ₩59,404 | ₩59,525 | ₩59,264 | ₩59,398 | -0.01% | 6.2만 |
|---|
| 2026.01.22 | ₩59,484 | ₩59,565 | ₩59,238 | ₩59,498 | +0.02% | 7.1만 |
|---|
| 2026.01.21 | ₩58,590 | ₩59,271 | ₩58,483 | ₩59,051 | +0.79% | 12.2만 |
|---|
| 2026.01.20 | ₩58,870 | ₩59,011 | ₩58,350 | ₩58,390 | -0.82% | 12.6만 |
|---|
| 2026.01.16 | ₩59,792 | ₩59,805 | ₩59,551 | ₩59,605 | -0.31% | 5.7만 |
|---|
| 2026.01.15 | ₩59,818 | ₩59,952 | ₩59,618 | ₩59,658 | -0.27% | 10.1만 |
|---|
| 2026.01.14 | ₩59,551 | ₩59,622 | ₩59,191 | ₩59,502 | -0.08% | 6.1만 |
|---|
| 2026.01.13 | ₩60,005 | ₩60,072 | ₩59,658 | ₩59,779 | -0.38% | 8.2만 |
|---|
| 2026.01.12 | ₩59,698 | ₩60,012 | ₩59,698 | ₩60,005 | +0.51% | 4.8만 |
|---|
| 2026.01.09 | ₩59,685 | ₩59,952 | ₩59,506 | ₩59,858 | +0.29% | 8.5만 |
|---|
| 2026.01.08 | ₩59,444 | ₩59,558 | ₩59,334 | ₩59,498 | +0.09% | 5.6만 |
|---|
| 2026.01.07 | ₩59,765 | ₩59,904 | ₩59,511 | ₩59,514 | -0.42% | 8.6만 |
|---|
| 2026.01.06 | ₩59,498 | ₩59,818 | ₩59,391 | ₩59,818 | +0.54% | 6.3만 |
|---|
| 2026.01.05 | ₩59,378 | ₩59,505 | ₩59,271 | ₩59,348 | -0.05% | 8만 |
|---|
| 2026.01.02 | ₩59,258 | ₩59,263 | ₩58,692 | ₩58,991 | -0.45% | 23.5만 |
|---|
| 2025.12.31 | ₩59,311 | ₩59,311 | ₩58,850 | ₩58,850 | -0.78% | 6.5만 |
|---|
| 2025.12.30 | ₩59,371 | ₩59,404 | ₩59,260 | ₩59,311 | -0.10% | 6.9만 |
|---|
| 2025.12.29 | ₩59,351 | ₩59,498 | ₩59,219 | ₩59,332 | -0.03% | 4.4만 |
|---|
| 2025.12.26 | ₩59,658 | ₩59,671 | ₩59,492 | ₩59,578 | -0.13% | 2.2만 |
|---|
| 2025.12.24 | ₩59,404 | ₩59,611 | ₩59,404 | ₩59,578 | +0.29% | 3.5만 |
|---|
| 2025.12.23 | ₩59,164 | ₩59,391 | ₩59,071 | ₩59,390 | +0.38% | 6.3만 |
|---|
| 2025.12.22 | ₩59,071 | ₩59,164 | ₩58,964 | ₩59,151 | +0.14% | 65.8만 |
|---|
| 2025.12.19 | ₩58,470 | ₩58,857 | ₩58,470 | ₩58,857 | +0.66% | 10.3만 |
|---|
| 2025.12.18 | ₩58,336 | ₩58,577 | ₩58,132 | ₩58,230 | -0.18% | 5.1만 |
|---|
| 2025.12.17 | ₩58,470 | ₩58,547 | ₩57,749 | ₩57,869 | -1.03% | 5.2만 |
|---|
| 2025.12.16 | ₩58,537 | ₩58,575 | ₩58,136 | ₩58,470 | -0.11% | 4.8만 |
|---|
| 2025.12.15 | ₩58,884 | ₩58,897 | ₩58,510 | ₩58,603 | -0.48% | 21.2만 |
|---|
| 2025.12.12 | ₩59,217 | ₩59,299 | ₩58,482 | ₩58,750 | -0.79% | 6.5만 |
|---|
| 2025.12.11 | ₩59,097 | ₩59,431 | ₩58,764 | ₩59,431 | +0.56% | 5.6만 |
|---|
| 2025.12.10 | ₩58,870 | ₩59,471 | ₩58,844 | ₩59,351 | +0.82% | 4.2만 |
|---|
| 2025.12.09 | ₩59,124 | ₩59,191 | ₩58,964 | ₩59,071 | -0.09% | 5.1만 |
|---|
| 2025.12.08 | ₩59,298 | ₩59,298 | ₩58,893 | ₩59,137 | -0.27% | 12만 |
|---|
| 2025.12.05 | ₩59,244 | ₩59,455 | ₩59,137 | ₩59,188 | -0.09% | 6.2만 |
|---|
| 2025.12.04 | ₩59,177 | ₩59,177 | ₩58,884 | ₩59,067 | -0.19% | 3.3만 |
|---|
| 2025.12.03 | ₩58,804 | ₩59,149 | ₩58,773 | ₩59,053 | +0.42% | 4.7만 |
|---|
| 2025.12.02 | ₩58,924 | ₩59,044 | ₩58,744 | ₩58,854 | -0.12% | 5.3만 |
|---|
| 2025.12.01 | ₩58,724 | ₩58,964 | ₩58,617 | ₩58,724 | 0.00% | 11만 |
|---|
| 2025.11.28 | ₩58,804 | ₩59,004 | ₩58,804 | ₩59,004 | +0.34% | 2.5만 |
|---|
| 2025.11.26 | ₩58,550 | ₩58,830 | ₩58,450 | ₩58,717 | +0.28% | 2.2만 |
|---|
| 2025.11.25 | ₩57,709 | ₩58,310 | ₩57,402 | ₩58,304 | +1.03% | 9.8만 |
|---|
| 2025.11.24 | ₩57,268 | ₩57,776 | ₩57,175 | ₩57,722 | +0.79% | 6만 |
|---|
| 2025.11.21 | ₩56,481 | ₩57,268 | ₩56,207 | ₩56,828 | +0.61% | 4.5만 |
|---|
| 2025.11.20 | ₩58,150 | ₩58,296 | ₩56,174 | ₩56,387 | -3.03% | 8.6만 |
|---|
| 2025.11.19 | ₩57,042 | ₩57,602 | ₩56,961 | ₩57,175 | +0.23% | 2.1만 |
|---|
| 2025.11.18 | ₩57,162 | ₩57,411 | ₩56,654 | ₩56,975 | -0.33% | 21.4만 |
|---|
| 2025.11.17 | ₩57,869 | ₩58,136 | ₩57,200 | ₩57,576 | -0.51% | 6.1만 |
|---|
| 2025.11.14 | ₩57,455 | ₩58,323 | ₩57,215 | ₩57,976 | +0.91% | 8만 |
|---|
| 2025.11.13 | ₩58,817 | ₩58,817 | ₩57,929 | ₩58,110 | -1.20% | 6.7만 |
|---|
| 2025.11.12 | ₩59,137 | ₩59,191 | ₩58,870 | ₩59,004 | -0.23% | 5.8만 |
|---|
| 2025.11.11 | ₩58,777 | ₩59,071 | ₩58,649 | ₩58,995 | +0.37% | 4.3만 |
|---|
| 2025.11.10 | ₩58,590 | ₩58,930 | ₩58,370 | ₩58,910 | +0.55% | 4.6만 |
|---|
| 2025.11.07 | ₩57,656 | ₩57,963 | ₩57,122 | ₩57,963 | +0.53% | 7.8만 |
|---|
| 2025.11.06 | ₩58,443 | ₩58,497 | ₩57,829 | ₩57,903 | -0.93% | 11.5만 |
|---|
| 2025.11.05 | ₩58,336 | ₩58,830 | ₩58,256 | ₩58,574 | +0.41% | 8.2만 |
|---|
| 2025.11.04 | ₩58,376 | ₩58,776 | ₩58,310 | ₩58,323 | -0.09% | 7.4만 |
|---|
| 2025.11.03 | ₩59,244 | ₩59,251 | ₩58,820 | ₩59,097 | -0.25% | 11.7만 |
|---|
| 2025.10.31 | ₩59,204 | ₩59,204 | ₩58,769 | ₩59,031 | -0.29% | 6.9만 |
|---|
| 2025.10.30 | ₩59,044 | ₩59,271 | ₩58,750 | ₩58,750 | -0.50% | 4.3만 |
|---|
| 2025.10.29 | ₩59,551 | ₩59,605 | ₩59,084 | ₩59,484 | -0.11% | 8.1만 |
|---|
| 2025.10.28 | ₩59,391 | ₩59,525 | ₩59,239 | ₩59,391 | 0.00% | 7.3만 |
|---|
| 2025.10.27 | ₩58,964 | ₩59,244 | ₩58,964 | ₩59,231 | +0.45% | 5.7만 |
|---|
| 2025.10.24 | ₩58,523 | ₩58,643 | ₩58,477 | ₩58,529 | +0.01% | 9.8만 |
|---|
| 2025.10.23 | ₩57,789 | ₩58,150 | ₩57,789 | ₩58,056 | +0.46% | 3.5만 |
|---|
| 2025.10.22 | ₩58,003 | ₩58,029 | ₩57,339 | ₩57,696 | -0.53% | 9.5만 |
|---|
| 2025.10.21 | ₩58,029 | ₩58,147 | ₩57,963 | ₩58,003 | -0.05% | 5.2만 |
|---|
| 2025.10.20 | ₩57,776 | ₩58,110 | ₩57,776 | ₩58,056 | +0.49% | 3.8만 |
|---|
| 2025.10.17 | ₩57,135 | ₩57,509 | ₩56,959 | ₩57,402 | +0.47% | 4.4만 |
|---|
| 2025.10.16 | ₩57,642 | ₩57,776 | ₩56,841 | ₩57,082 | -0.97% | 9.8만 |
|---|
| 2025.10.15 | ₩57,669 | ₩57,929 | ₩57,068 | ₩57,589 | -0.14% | 4.7만 |
|---|
| 2025.10.14 | ₩56,668 | ₩57,542 | ₩56,566 | ₩57,242 | +1.01% | 9.8만 |
|---|
| 2025.10.13 | ₩57,162 | ₩57,415 | ₩57,082 | ₩57,335 | +0.30% | 9.9만 |
|---|
| 2025.10.10 | ₩58,150 | ₩58,282 | ₩56,460 | ₩56,462 | -2.90% | 75.7만 |
|---|