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 | ₩66,948 | ₩67,309 | ₩66,948 | ₩67,189 | +0.36% | 8.1만 |
| 2026.10.08 | ₩66,855 | ₩67,062 | ₩66,588 | ₩66,882 | +0.04% | 4.1만 |
| 2026.10.07 | ₩67,082 | ₩67,229 | ₩66,855 | ₩67,202 | +0.18% | 7만 |
| 2026.10.06 | ₩67,242 | ₩67,509 | ₩67,087 | ₩67,362 | +0.18% | 6.4만 |
| 2026.10.05 | ₩66,494 | ₩67,042 | ₩66,434 | ₩66,922 | +0.64% | 4.8만 |
| 2026.10.02 | ₩66,481 | ₩66,735 | ₩66,302 | ₩66,481 | 0.00% | 6만 |
| 2026.10.01 | ₩66,227 | ₩66,227 | ₩65,599 | ₩66,000 | -0.34% | 6.2만 |
| 2026.09.30 | ₩66,240 | ₩66,414 | ₩65,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,860 |
| -0.57% |
| 3.5만 |
| 2026.09.29 | ₩66,067 | ₩66,113 | ₩65,820 | ₩65,933 | -0.20% | 5.3만 |
|---|
| 2026.09.28 | ₩66,147 | ₩66,414 | ₩65,960 | ₩66,068 | -0.12% | 6.1만 |
|---|
| 2026.09.25 | ₩66,548 | ₩66,841 | ₩66,474 | ₩66,775 | +0.34% | 4.7만 |
|---|
| 2026.09.24 | ₩66,067 | ₩66,588 | ₩66,067 | ₩66,441 | +0.57% | 6.3만 |
|---|
| 2026.09.23 | ₩67,028 | ₩67,028 | ₩66,387 | ₩66,414 | -0.92% | 3.8만 |
|---|
| 2026.09.22 | ₩67,002 | ₩67,109 | ₩66,908 | ₩66,988 | -0.02% | 6만 |
|---|
| 2026.09.21 | ₩66,267 | ₩67,055 | ₩66,267 | ₩66,948 | +1.03% | 6만 |
|---|
| 2026.09.18 | ₩66,027 | ₩66,027 | ₩65,663 | ₩65,946 | -0.12% | 5.3만 |
|---|
| 2026.09.17 | ₩65,933 | ₩65,933 | ₩65,653 | ₩65,893 | -0.06% | 4.5만 |
|---|
| 2026.09.16 | ₩65,586 | ₩65,753 | ₩64,811 | ₩65,132 | -0.69% | 5.9만 |
|---|
| 2026.09.15 | ₩65,666 | ₩65,666 | ₩65,279 | ₩65,385 | -0.43% | 5.5만 |
|---|
| 2026.09.14 | ₩65,479 | ₩65,926 | ₩65,399 | ₩65,679 | +0.31% | 3.7만 |
|---|
| 2026.09.11 | ₩66,067 | ₩66,167 | ₩65,906 | ₩65,973 | -0.14% | 5.1만 |
|---|
| 2026.09.10 | ₩65,506 | ₩65,613 | ₩65,399 | ₩65,452 | -0.08% | 2.5만 |
|---|
| 2026.09.09 | ₩66,093 | ₩66,093 | ₩65,773 | ₩65,813 | -0.42% | 2.4만 |
|---|
| 2026.09.08 | ₩66,361 | ₩66,387 | ₩66,107 | ₩66,187 | -0.26% | 8.7만 |
|---|
| 2026.09.04 | ₩66,694 | ₩66,735 | ₩66,414 | ₩66,507 | -0.28% | 3.9만 |
|---|
| 2026.09.03 | ₩66,307 | ₩66,861 | ₩66,294 | ₩66,788 | +0.73% | 2.5만 |
|---|
| 2026.09.02 | ₩65,826 | ₩66,140 | ₩65,800 | ₩66,080 | +0.39% | 2.7만 |
|---|
| 2026.09.01 | ₩65,840 | ₩66,000 | ₩65,586 | ₩65,813 | -0.04% | 2.9만 |
|---|
| 2026.08.31 | ₩66,174 | ₩66,280 | ₩66,033 | ₩66,272 | +0.15% | 4.5만 |
|---|
| 2026.08.28 | ₩66,761 | ₩66,788 | ₩66,361 | ₩66,427 | -0.50% | 3만 |
|---|
| 2026.08.27 | ₩66,427 | ₩66,694 | ₩66,242 | ₩66,614 | +0.28% | 4만 |
|---|
| 2026.08.26 | ₩66,080 | ₩66,200 | ₩65,946 | ₩66,187 | +0.16% | 10.3만 |
|---|
| 2026.08.25 | ₩66,067 | ₩66,187 | ₩65,897 | ₩66,160 | +0.14% | 3.4만 |
|---|
| 2026.08.24 | ₩66,080 | ₩66,080 | ₩65,853 | ₩66,027 | -0.08% | 4.1만 |
|---|
| 2026.08.21 | ₩66,040 | ₩66,267 | ₩65,973 | ₩66,107 | +0.10% | 4.4만 |
|---|
| 2026.08.20 | ₩66,174 | ₩66,294 | ₩65,825 | ₩65,825 | -0.53% | 9.2만 |
|---|
| 2026.08.19 | ₩66,534 | ₩66,626 | ₩66,361 | ₩66,374 | -0.24% | 2만 |
|---|
| 2026.08.18 | ₩66,374 | ₩66,395 | ₩66,214 | ₩66,214 | -0.24% | 3.1만 |
|---|
| 2026.08.17 | ₩66,935 | ₩66,975 | ₩66,654 | ₩66,721 | -0.32% | 5.5만 |
|---|
| 2026.08.14 | ₩67,135 | ₩67,229 | ₩66,935 | ₩67,002 | -0.20% | 1.8만 |
|---|
| 2026.08.13 | ₩66,841 | ₩67,256 | ₩66,841 | ₩67,135 | +0.44% | 2.3만 |
|---|
| 2026.08.12 | ₩66,815 | ₩66,815 | ₩66,588 | ₩66,721 | -0.14% | 7.3만 |
|---|
| 2026.08.11 | ₩66,828 | ₩66,828 | ₩66,374 | ₩66,494 | -0.50% | 17.4만 |
|---|
| 2026.08.10 | ₩66,574 | ₩66,868 | ₩66,574 | ₩66,681 | +0.16% | 8.4만 |
|---|
| 2026.08.07 | ₩66,401 | ₩66,708 | ₩66,320 | ₩66,654 | +0.38% | 3.5만 |
|---|
| 2026.08.06 | ₩66,267 | ₩66,507 | ₩66,120 | ₩66,248 | -0.03% | 3.1만 |
|---|
| 2026.08.05 | ₩66,801 | ₩66,895 | ₩66,294 | ₩66,294 | -0.76% | 3.9만 |
|---|
| 2026.08.04 | ₩65,653 | ₩66,654 | ₩65,626 | ₩66,481 | +1.26% | 6.8만 |
|---|
| 2026.08.03 | ₩64,517 | ₩65,372 | ₩64,517 | ₩65,359 | +1.30% | 4.4만 |
|---|
| 2026.07.31 | ₩64,263 | ₩64,490 | ₩63,616 | ₩64,384 | +0.19% | 5.3만 |
|---|
| 2026.07.30 | ₩63,449 | ₩63,975 | ₩63,315 | ₩63,876 | +0.67% | 4.2만 |
|---|
| 2026.07.29 | ₩63,689 | ₩63,903 | ₩62,834 | ₩62,901 | -1.24% | 2.9만 |
|---|
| 2026.07.28 | ₩63,636 | ₩63,970 | ₩63,409 | ₩63,836 | +0.31% | 2.3만 |
|---|
| 2026.07.27 | ₩64,036 | ₩64,320 | ₩63,409 | ₩63,702 | -0.52% | 2.9만 |
|---|
| 2026.07.24 | ₩63,662 | ₩64,063 | ₩63,502 | ₩63,649 | -0.02% | 5.1만 |
|---|
| 2026.07.23 | ₩63,756 | ₩63,956 | ₩63,422 | ₩63,702 | -0.08% | 2.4만 |
|---|
| 2026.07.22 | ₩64,450 | ₩64,657 | ₩64,357 | ₩64,428 | -0.04% | 2.6만 |
|---|
| 2026.07.21 | ₩64,437 | ₩64,584 | ₩64,210 | ₩64,544 | +0.17% | 3.7만 |
|---|
| 2026.07.20 | ₩64,317 | ₩64,544 | ₩63,982 | ₩63,996 | -0.50% | 4.1만 |
|---|
| 2026.07.17 | ₩63,876 | ₩64,450 | ₩63,876 | ₩64,103 | +0.36% | 3.9만 |
|---|
| 2026.07.16 | ₩65,011 | ₩65,118 | ₩64,597 | ₩64,824 | -0.29% | 4.7만 |
|---|
| 2026.07.15 | ₩65,132 | ₩65,178 | ₩64,744 | ₩65,065 | -0.10% | 5.5만 |
|---|
| 2026.07.14 | ₩64,865 | ₩64,985 | ₩64,664 | ₩64,865 | 0.00% | 4.1만 |
|---|
| 2026.07.13 | ₩64,971 | ₩65,018 | ₩64,579 | ₩64,668 | -0.47% | 3.9만 |
|---|
| 2026.07.10 | ₩64,958 | ₩65,198 | ₩64,584 | ₩65,172 | +0.33% | 2.4만 |
|---|
| 2026.07.09 | ₩64,477 | ₩64,918 | ₩64,317 | ₩64,914 | +0.68% | 2.6만 |
|---|
| 2026.07.08 | ₩64,183 | ₩64,384 | ₩63,843 | ₩64,370 | +0.29% | 4.3만 |
|---|
| 2026.07.07 | ₩64,824 | ₩64,865 | ₩64,370 | ₩64,597 | -0.35% | 4.3만 |
|---|
| 2026.07.06 | ₩64,624 | ₩64,985 | ₩64,531 | ₩64,901 | +0.43% | 3.7만 |
|---|
| 2026.07.02 | ₩64,571 | ₩64,878 | ₩63,863 | ₩64,424 | -0.23% | 5.4만 |
|---|
| 2026.07.01 | ₩64,357 | ₩64,731 | ₩64,090 | ₩64,437 | +0.12% | 9.1만 |
|---|
| 2026.06.30 | ₩64,116 | ₩64,584 | ₩63,996 | ₩64,517 | +0.62% | 6.7만 |
|---|
| 2026.06.29 | ₩63,609 | ₩63,970 | ₩63,115 | ₩63,913 | +0.48% | 9.8만 |
|---|
| 2026.06.26 | ₩62,968 | ₩63,649 | ₩62,794 | ₩63,235 | +0.42% | 4만 |
|---|
| 2026.06.25 | ₩63,796 | ₩63,796 | ₩63,135 | ₩63,394 | -0.63% | 4.2만 |
|---|
| 2026.06.24 | ₩63,422 | ₩63,995 | ₩63,222 | ₩63,449 | +0.04% | 4.1만 |
|---|
| 2026.06.23 | ₩63,449 | ₩63,970 | ₩63,288 | ₩63,462 | +0.02% | 4.9만 |
|---|
| 2026.06.22 | ₩64,624 | ₩64,891 | ₩64,263 | ₩64,477 | -0.23% | 5.5만 |
|---|
| 2026.06.18 | ₩64,704 | ₩64,704 | ₩64,344 | ₩64,624 | -0.12% | 7.8만 |
|---|
| 2026.06.17 | ₩64,838 | ₩64,890 | ₩63,843 | ₩63,943 | -1.38% | 5.5만 |
|---|
| 2026.06.16 | ₩65,118 | ₩65,185 | ₩64,704 | ₩64,704 | -0.64% | 6.1만 |
|---|
| 2026.06.15 | ₩64,838 | ₩65,265 | ₩64,838 | ₩65,132 | +0.45% | 15.1만 |
|---|
| 2026.06.12 | ₩63,970 | ₩64,170 | ₩63,422 | ₩63,970 | 0.00% | 5.2만 |
|---|
| 2026.06.11 | ₩62,781 | ₩63,689 | ₩62,540 | ₩63,654 | +1.39% | 5.9만 |
|---|
| 2026.06.10 | ₩63,302 | ₩63,716 | ₩62,500 | ₩62,540 | -1.20% | 4.9만 |
|---|
| 2026.06.09 | ₩64,010 | ₩64,358 | ₩62,327 | ₩63,529 | -0.75% | 8.7만 |
|---|
| 2026.06.08 | ₩64,183 | ₩65,399 | ₩63,716 | ₩63,836 | -0.54% | 5.6만 |
|---|
| 2026.06.05 | ₩64,891 | ₩64,918 | ₩63,596 | ₩63,636 | -1.93% | 2.7만 |
|---|
| 2026.06.04 | ₩65,052 | ₩65,506 | ₩64,865 | ₩65,385 | +0.51% | 4.4만 |
|---|
| 2026.06.03 | ₩65,626 | ₩65,626 | ₩65,078 | ₩65,162 | -0.71% | 3.7만 |
|---|
| 2026.06.02 | ₩65,305 | ₩65,626 | ₩65,305 | ₩65,599 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩65,118 | ₩65,584 | ₩65,118 | ₩65,426 | +0.47% | 6.3만 |
|---|
| 2026.05.29 | ₩65,319 | ₩65,345 | ₩65,092 | ₩65,239 | -0.12% | 4.2만 |
|---|
| 2026.05.28 | ₩64,571 | ₩65,092 | ₩64,571 | ₩65,080 | +0.79% | 2.8만 |
|---|
| 2026.05.27 | ₩64,718 | ₩64,718 | ₩64,450 | ₩64,611 | -0.17% | 3.6만 |
|---|
| 2026.05.26 | ₩64,597 | ₩64,778 | ₩64,468 | ₩64,557 | -0.06% | 4.9만 |
|---|
| 2026.05.22 | ₩64,437 | ₩64,484 | ₩64,197 | ₩64,237 | -0.31% | 2.9만 |
|---|
| 2026.05.21 | ₩63,542 | ₩64,050 | ₩63,542 | ₩63,970 | +0.67% | 3.1만 |
|---|
| 2026.05.20 | ₩63,302 | ₩63,863 | ₩63,188 | ₩63,863 | +0.89% | 10.5만 |
|---|
| 2026.05.19 | ₩63,302 | ₩63,489 | ₩62,961 | ₩63,222 | -0.13% | 5.7만 |
|---|
| 2026.05.18 | ₩63,702 | ₩63,769 | ₩63,115 | ₩63,529 | -0.27% | 3.8만 |
|---|
| 2026.05.15 | ₩63,769 | ₩63,983 | ₩63,569 | ₩63,609 | -0.25% | 3만 |
|---|
| 2026.05.14 | ₩64,010 | ₩64,513 | ₩64,010 | ₩64,373 | +0.57% | 6.3만 |
|---|
| 2026.05.13 | ₩63,502 | ₩64,003 | ₩63,328 | ₩63,901 | +0.63% | 2.3만 |
|---|
| 2026.05.12 | ₩63,409 | ₩63,506 | ₩62,974 | ₩63,506 | +0.15% | 11.2만 |
|---|
| 2026.05.11 | ₩63,515 | ₩63,742 | ₩63,475 | ₩63,594 | +0.12% | 6.5만 |
|---|
| 2026.05.08 | ₩63,248 | ₩63,489 | ₩63,235 | ₩63,475 | +0.36% | 3.9만 |
|---|
| 2026.05.07 | ₩63,222 | ₩63,387 | ₩62,848 | ₩62,968 | -0.40% | 4.5만 |
|---|
| 2026.05.06 | ₩62,901 | ₩63,244 | ₩62,754 | ₩63,222 | +0.51% | 2.7만 |
|---|
| 2026.05.05 | ₩62,166 | ₩62,440 | ₩62,099 | ₩62,367 | +0.32% | 8.5만 |
|---|
| 2026.05.04 | ₩62,006 | ₩62,220 | ₩61,632 | ₩61,827 | -0.29% | 5.8만 |
|---|
| 2026.05.01 | ₩62,099 | ₩62,400 | ₩62,086 | ₩62,093 | -0.01% | 4.5만 |
|---|
| 2026.04.30 | ₩61,512 | ₩61,926 | ₩61,205 | ₩61,908 | +0.64% | 2.8만 |
|---|
| 2026.04.29 | ₩61,245 | ₩61,285 | ₩61,004 | ₩61,258 | +0.02% | 4만 |
|---|
| 2026.04.28 | ₩61,298 | ₩61,325 | ₩61,058 | ₩61,245 | -0.09% | 4.3만 |
|---|
| 2026.04.27 | ₩61,378 | ₩61,605 | ₩61,365 | ₩61,565 | +0.30% | 5.2만 |
|---|
| 2026.04.24 | ₩61,205 | ₩61,525 | ₩61,068 | ₩61,498 | +0.48% | 5.2만 |
|---|
| 2026.04.23 | ₩61,205 | ₩61,354 | ₩60,563 | ₩61,044 | -0.26% | 3.7만 |
|---|
| 2026.04.22 | ₩61,044 | ₩61,325 | ₩61,044 | ₩61,305 | +0.43% | 3.7만 |
|---|
| 2026.04.21 | ₩61,178 | ₩61,285 | ₩60,650 | ₩60,684 | -0.81% | 3.7만 |
|---|
| 2026.04.20 | ₩61,124 | ₩61,151 | ₩60,851 | ₩61,035 | -0.15% | 7.7만 |
|---|
| 2026.04.17 | ₩60,897 | ₩61,318 | ₩60,857 | ₩61,271 | +0.61% | 4.6만 |
|---|
| 2026.04.16 | ₩60,390 | ₩60,530 | ₩60,176 | ₩60,430 | +0.07% | 7.9만 |
|---|
| 2026.04.15 | ₩59,936 | ₩60,323 | ₩59,829 | ₩60,320 | +0.64% | 6.9만 |
|---|
| 2026.04.14 | ₩59,294 | ₩59,869 | ₩59,294 | ₩59,869 | +0.97% | 4.3만 |
|---|
| 2026.04.13 | ₩58,266 | ₩59,074 | ₩58,252 | ₩59,067 | +1.38% | 4.8만 |
|---|
| 2026.04.10 | ₩58,600 | ₩58,667 | ₩58,399 | ₩58,453 | -0.25% | 5.3만 |
|---|
| 2026.04.09 | ₩58,052 | ₩58,533 | ₩57,975 | ₩58,506 | +0.78% | 3.8만 |
|---|
| 2026.04.08 | ₩58,239 | ₩58,252 | ₩57,798 | ₩58,252 | +0.02% | 11.6만 |
|---|
| 2026.04.07 | ₩56,503 | ₩56,770 | ₩56,048 | ₩56,663 | +0.28% | 7.2만 |
|---|
| 2026.04.06 | ₩56,476 | ₩56,743 | ₩56,476 | ₩56,716 | +0.43% | 7.1만 |
|---|
| 2026.04.02 | ₩55,648 | ₩56,603 | ₩55,548 | ₩56,449 | +1.44% | 6.9만 |
|---|
| 2026.04.01 | ₩56,356 | ₩56,670 | ₩56,195 | ₩56,289 | -0.12% | 9.2만 |
|---|
| 2026.03.31 | ₩55,033 | ₩56,062 | ₩54,893 | ₩56,062 | +1.87% | 8.8만 |
|---|
| 2026.03.30 | ₩54,886 | ₩54,940 | ₩54,125 | ₩54,352 | -0.97% | 18.5만 |
|---|
| 2026.03.27 | ₩55,260 | ₩55,394 | ₩54,633 | ₩54,753 | -0.92% | 12.3만 |
|---|
| 2026.03.26 | ₩56,302 | ₩56,543 | ₩55,661 | ₩55,795 | -0.90% | 20.1만 |
|---|
| 2026.03.25 | ₩56,943 | ₩57,046 | ₩56,616 | ₩56,690 | -0.45% | 3.1만 |
|---|
| 2026.03.24 | ₩56,342 | ₩56,676 | ₩56,115 | ₩56,356 | +0.02% | 21.8만 |
|---|
| 2026.03.23 | ₩56,783 | ₩57,184 | ₩56,516 | ₩56,662 | -0.21% | 5.5만 |
|---|
| 2026.03.20 | ₩56,663 | ₩56,690 | ₩55,688 | ₩55,964 | -1.23% | 18.9만 |
|---|
| 2026.03.19 | ₩56,449 | ₩57,057 | ₩56,436 | ₩56,826 | +0.67% | 8.1만 |
|---|
| 2026.03.18 | ₩57,638 | ₩57,638 | ₩56,957 | ₩56,957 | -1.18% | 4.7만 |
|---|
| 2026.03.17 | ₩57,959 | ₩58,045 | ₩57,718 | ₩57,852 | -0.18% | 5.7만 |
|---|
| 2026.03.16 | ₩57,518 | ₩57,812 | ₩57,462 | ₩57,605 | +0.15% | 9.4만 |
|---|
| 2026.03.13 | ₩57,585 | ₩57,858 | ₩56,918 | ₩56,997 | -1.02% | 8.4만 |
|---|
| 2026.03.12 | ₩57,798 | ₩57,798 | ₩57,317 | ₩57,317 | -0.83% | 6만 |
|---|
| 2026.03.11 | ₩58,426 | ₩58,546 | ₩57,985 | ₩58,252 | -0.30% | 4.8만 |
|---|
| 2026.03.10 | ₩58,493 | ₩58,773 | ₩58,146 | ₩58,244 | -0.42% | 5.5만 |
|---|
| 2026.03.09 | ₩57,384 | ₩58,465 | ₩57,077 | ₩58,413 | +1.79% | 7.6만 |
|---|
| 2026.03.06 | ₩57,825 | ₩58,212 | ₩57,732 | ₩57,919 | +0.16% | 3.8만 |
|---|
| 2026.03.05 | ₩58,880 | ₩58,900 | ₩58,219 | ₩58,680 | -0.34% | 5.1만 |
|---|
| 2026.03.04 | ₩58,667 | ₩59,126 | ₩58,480 | ₩58,987 | +0.55% | 6.9만 |
|---|
| 2026.03.03 | ₩58,146 | ₩58,656 | ₩57,631 | ₩58,540 | +0.68% | 17만 |
|---|
| 2026.03.02 | ₩58,480 | ₩59,248 | ₩58,386 | ₩59,113 | +1.08% | 5.8만 |
|---|
| 2026.02.27 | ₩58,840 | ₩58,990 | ₩58,747 | ₩58,990 | +0.25% | 3만 |
|---|
| 2026.02.26 | ₩59,495 | ₩59,535 | ₩58,920 | ₩59,269 | -0.38% | 3.3만 |
|---|
| 2026.02.25 | ₩59,421 | ₩59,695 | ₩59,371 | ₩59,695 | +0.46% | 3.5만 |
|---|
| 2026.02.24 | ₩58,627 | ₩59,178 | ₩58,533 | ₩59,107 | +0.82% | 6.1만 |
|---|
| 2026.02.23 | ₩59,228 | ₩59,294 | ₩58,500 | ₩58,573 | -1.11% | 5.5만 |
|---|
| 2026.02.20 | ₩58,680 | ₩59,321 | ₩58,680 | ₩59,248 | +0.97% | 6.7만 |
|---|
| 2026.02.19 | ₩58,894 | ₩59,054 | ₩58,691 | ₩58,907 | +0.02% | 4.8만 |
|---|
| 2026.02.18 | ₩58,773 | ₩59,241 | ₩58,773 | ₩59,081 | +0.52% | 6.6만 |
|---|
| 2026.02.17 | ₩58,573 | ₩58,900 | ₩58,139 | ₩58,653 | +0.14% | 16.2만 |
|---|
| 2026.02.13 | ₩58,613 | ₩59,027 | ₩58,293 | ₩58,608 | -0.01% | 15.7만 |
|---|
| 2026.02.12 | ₩59,802 | ₩59,802 | ₩58,556 | ₩58,707 | -1.83% | 5.5만 |
|---|
| 2026.02.11 | ₩60,016 | ₩60,029 | ₩59,281 | ₩59,521 | -0.82% | 9.6만 |
|---|
| 2026.02.10 | ₩59,749 | ₩59,916 | ₩59,555 | ₩59,555 | -0.32% | 3.4만 |
|---|
| 2026.02.09 | ₩59,241 | ₩59,855 | ₩59,228 | ₩59,762 | +0.88% | 13.9만 |
|---|
| 2026.02.06 | ₩58,627 | ₩59,428 | ₩58,627 | ₩59,401 | +1.32% | 2.9만 |
|---|
| 2026.02.05 | ₩58,573 | ₩58,743 | ₩58,132 | ₩58,278 | -0.50% | 5.9만 |
|---|
| 2026.02.04 | ₩59,348 | ₩59,435 | ₩58,653 | ₩59,033 | -0.53% | 4만 |
|---|
| 2026.02.03 | ₩59,909 | ₩59,922 | ₩58,859 | ₩59,328 | -0.97% | 4.8만 |
|---|
| 2026.02.02 | ₩59,535 | ₩60,012 | ₩59,535 | ₩59,879 | +0.58% | 9.2만 |
|---|
| 2026.01.30 | ₩59,682 | ₩59,761 | ₩59,208 | ₩59,537 | -0.24% | 4.7만 |
|---|
| 2026.01.29 | ₩60,042 | ₩60,042 | ₩59,054 | ₩59,823 | -0.36% | 6.6만 |
|---|
| 2026.01.28 | ₩60,216 | ₩60,216 | ₩59,875 | ₩60,002 | -0.35% | 6.9만 |
|---|
| 2026.01.27 | ₩59,842 | ₩60,096 | ₩59,829 | ₩60,096 | +0.42% | 5만 |
|---|
| 2026.01.26 | ₩59,655 | ₩59,866 | ₩59,655 | ₩59,749 | +0.16% | 3.6만 |
|---|
| 2026.01.23 | ₩59,441 | ₩59,562 | ₩59,301 | ₩59,435 | -0.01% | 6.2만 |
|---|
| 2026.01.22 | ₩59,521 | ₩59,602 | ₩59,274 | ₩59,535 | +0.02% | 7.1만 |
|---|
| 2026.01.21 | ₩58,627 | ₩59,308 | ₩58,520 | ₩59,087 | +0.79% | 12.2만 |
|---|
| 2026.01.20 | ₩58,907 | ₩59,047 | ₩58,386 | ₩58,426 | -0.82% | 12.6만 |
|---|
| 2026.01.16 | ₩59,829 | ₩59,842 | ₩59,588 | ₩59,642 | -0.31% | 5.7만 |
|---|
| 2026.01.15 | ₩59,855 | ₩59,989 | ₩59,655 | ₩59,695 | -0.27% | 10.1만 |
|---|
| 2026.01.14 | ₩59,588 | ₩59,659 | ₩59,228 | ₩59,539 | -0.08% | 6.1만 |
|---|
| 2026.01.13 | ₩60,042 | ₩60,109 | ₩59,695 | ₩59,817 | -0.38% | 8.2만 |
|---|
| 2026.01.12 | ₩59,735 | ₩60,049 | ₩59,735 | ₩60,042 | +0.51% | 4.8만 |
|---|
| 2026.01.09 | ₩59,722 | ₩59,989 | ₩59,543 | ₩59,895 | +0.29% | 8.5만 |
|---|
| 2026.01.08 | ₩59,481 | ₩59,595 | ₩59,371 | ₩59,535 | +0.09% | 5.6만 |
|---|
| 2026.01.07 | ₩59,802 | ₩59,941 | ₩59,548 | ₩59,551 | -0.42% | 8.6만 |
|---|
| 2026.01.06 | ₩59,535 | ₩59,855 | ₩59,428 | ₩59,855 | +0.54% | 6.3만 |
|---|
| 2026.01.05 | ₩59,415 | ₩59,542 | ₩59,308 | ₩59,385 | -0.05% | 8만 |
|---|
| 2026.01.02 | ₩59,294 | ₩59,300 | ₩58,728 | ₩59,027 | -0.45% | 23.5만 |
|---|
| 2025.12.31 | ₩59,348 | ₩59,348 | ₩58,887 | ₩58,887 | -0.78% | 6.5만 |
|---|
| 2025.12.30 | ₩59,408 | ₩59,441 | ₩59,297 | ₩59,348 | -0.10% | 6.9만 |
|---|
| 2025.12.29 | ₩59,388 | ₩59,535 | ₩59,256 | ₩59,369 | -0.03% | 4.4만 |
|---|
| 2025.12.26 | ₩59,695 | ₩59,708 | ₩59,529 | ₩59,615 | -0.13% | 2.2만 |
|---|
| 2025.12.24 | ₩59,441 | ₩59,648 | ₩59,441 | ₩59,615 | +0.29% | 3.5만 |
|---|
| 2025.12.23 | ₩59,201 | ₩59,428 | ₩59,107 | ₩59,427 | +0.38% | 6.3만 |
|---|
| 2025.12.22 | ₩59,107 | ₩59,201 | ₩59,001 | ₩59,188 | +0.14% | 65.8만 |
|---|
| 2025.12.19 | ₩58,506 | ₩58,894 | ₩58,506 | ₩58,894 | +0.66% | 10.3만 |
|---|
| 2025.12.18 | ₩58,373 | ₩58,613 | ₩58,168 | ₩58,266 | -0.18% | 5.1만 |
|---|
| 2025.12.17 | ₩58,506 | ₩58,584 | ₩57,785 | ₩57,905 | -1.03% | 5.2만 |
|---|
| 2025.12.16 | ₩58,573 | ₩58,612 | ₩58,172 | ₩58,506 | -0.11% | 4.8만 |
|---|
| 2025.12.15 | ₩58,920 | ₩58,934 | ₩58,546 | ₩58,640 | -0.48% | 21.2만 |
|---|
| 2025.12.12 | ₩59,254 | ₩59,336 | ₩58,518 | ₩58,787 | -0.79% | 6.5만 |
|---|
| 2025.12.11 | ₩59,134 | ₩59,468 | ₩58,800 | ₩59,468 | +0.56% | 5.6만 |
|---|
| 2025.12.10 | ₩58,907 | ₩59,508 | ₩58,880 | ₩59,388 | +0.82% | 4.2만 |
|---|
| 2025.12.09 | ₩59,161 | ₩59,228 | ₩59,001 | ₩59,107 | -0.09% | 5.1만 |
|---|
| 2025.12.08 | ₩59,334 | ₩59,334 | ₩58,930 | ₩59,174 | -0.27% | 12만 |
|---|
| 2025.12.05 | ₩59,281 | ₩59,492 | ₩59,174 | ₩59,225 | -0.09% | 6.2만 |
|---|
| 2025.12.04 | ₩59,214 | ₩59,214 | ₩58,920 | ₩59,103 | -0.19% | 3.3만 |
|---|
| 2025.12.03 | ₩58,840 | ₩59,186 | ₩58,810 | ₩59,090 | +0.42% | 4.7만 |
|---|
| 2025.12.02 | ₩58,960 | ₩59,081 | ₩58,780 | ₩58,891 | -0.12% | 5.3만 |
|---|
| 2025.12.01 | ₩58,760 | ₩59,001 | ₩58,653 | ₩58,760 | 0.00% | 11만 |
|---|
| 2025.11.28 | ₩58,840 | ₩59,041 | ₩58,840 | ₩59,041 | +0.34% | 2.5만 |
|---|
| 2025.11.26 | ₩58,586 | ₩58,867 | ₩58,486 | ₩58,753 | +0.28% | 2.2만 |
|---|
| 2025.11.25 | ₩57,745 | ₩58,346 | ₩57,438 | ₩58,341 | +1.03% | 9.8만 |
|---|
| 2025.11.24 | ₩57,304 | ₩57,812 | ₩57,211 | ₩57,758 | +0.79% | 6만 |
|---|
| 2025.11.21 | ₩56,516 | ₩57,304 | ₩56,242 | ₩56,863 | +0.61% | 4.5만 |
|---|
| 2025.11.20 | ₩58,186 | ₩58,333 | ₩56,209 | ₩56,423 | -3.03% | 8.6만 |
|---|
| 2025.11.19 | ₩57,077 | ₩57,638 | ₩56,997 | ₩57,211 | +0.23% | 2.1만 |
|---|
| 2025.11.18 | ₩57,197 | ₩57,447 | ₩56,690 | ₩57,010 | -0.33% | 21.4만 |
|---|
| 2025.11.17 | ₩57,905 | ₩58,172 | ₩57,236 | ₩57,611 | -0.51% | 6.1만 |
|---|
| 2025.11.14 | ₩57,491 | ₩58,359 | ₩57,251 | ₩58,012 | +0.91% | 8만 |
|---|
| 2025.11.13 | ₩58,854 | ₩58,854 | ₩57,965 | ₩58,146 | -1.20% | 6.7만 |
|---|
| 2025.11.12 | ₩59,174 | ₩59,228 | ₩58,907 | ₩59,041 | -0.23% | 5.8만 |
|---|
| 2025.11.11 | ₩58,814 | ₩59,107 | ₩58,685 | ₩59,031 | +0.37% | 4.3만 |
|---|
| 2025.11.10 | ₩58,627 | ₩58,967 | ₩58,406 | ₩58,947 | +0.55% | 4.6만 |
|---|
| 2025.11.07 | ₩57,691 | ₩57,999 | ₩57,157 | ₩57,999 | +0.53% | 7.8만 |
|---|
| 2025.11.06 | ₩58,480 | ₩58,533 | ₩57,865 | ₩57,939 | -0.93% | 11.5만 |
|---|
| 2025.11.05 | ₩58,373 | ₩58,867 | ₩58,293 | ₩58,610 | +0.41% | 8.2만 |
|---|
| 2025.11.04 | ₩58,413 | ₩58,812 | ₩58,346 | ₩58,359 | -0.09% | 7.4만 |
|---|
| 2025.11.03 | ₩59,281 | ₩59,288 | ₩58,856 | ₩59,134 | -0.25% | 11.7만 |
|---|
| 2025.10.31 | ₩59,241 | ₩59,241 | ₩58,805 | ₩59,067 | -0.29% | 6.9만 |
|---|
| 2025.10.30 | ₩59,081 | ₩59,308 | ₩58,787 | ₩58,787 | -0.50% | 4.3만 |
|---|
| 2025.10.29 | ₩59,588 | ₩59,642 | ₩59,121 | ₩59,521 | -0.11% | 8.1만 |
|---|
| 2025.10.28 | ₩59,428 | ₩59,562 | ₩59,276 | ₩59,428 | 0.00% | 7.3만 |
|---|
| 2025.10.27 | ₩59,001 | ₩59,281 | ₩59,001 | ₩59,268 | +0.45% | 5.7만 |
|---|
| 2025.10.24 | ₩58,560 | ₩58,680 | ₩58,513 | ₩58,565 | +0.01% | 9.8만 |
|---|
| 2025.10.23 | ₩57,825 | ₩58,186 | ₩57,825 | ₩58,092 | +0.46% | 3.5만 |
|---|
| 2025.10.22 | ₩58,039 | ₩58,065 | ₩57,375 | ₩57,732 | -0.53% | 9.5만 |
|---|
| 2025.10.21 | ₩58,065 | ₩58,183 | ₩57,999 | ₩58,039 | -0.05% | 5.2만 |
|---|
| 2025.10.20 | ₩57,812 | ₩58,146 | ₩57,812 | ₩58,092 | +0.49% | 3.8만 |
|---|
| 2025.10.17 | ₩57,171 | ₩57,545 | ₩56,994 | ₩57,438 | +0.47% | 4.4만 |
|---|
| 2025.10.16 | ₩57,678 | ₩57,812 | ₩56,877 | ₩57,117 | -0.97% | 9.8만 |
|---|
| 2025.10.15 | ₩57,705 | ₩57,965 | ₩57,104 | ₩57,625 | -0.14% | 4.7만 |
|---|
| 2025.10.14 | ₩56,703 | ₩57,578 | ₩56,601 | ₩57,277 | +1.01% | 9.8만 |
|---|
| 2025.10.13 | ₩57,197 | ₩57,451 | ₩57,117 | ₩57,371 | +0.30% | 9.9만 |
|---|
| 2025.10.10 | ₩58,186 | ₩58,318 | ₩56,495 | ₩56,497 | -2.90% | 75.7만 |
|---|