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 | ₩66,999 | ₩67,360 | ₩66,999 | ₩67,240 | +0.36% | 8.1만 |
| 2026.10.08 | ₩66,906 | ₩67,113 | ₩66,638 | ₩66,933 | +0.04% | 4.1만 |
| 2026.10.07 | ₩67,133 | ₩67,280 | ₩66,906 | ₩67,253 | +0.18% | 7만 |
| 2026.10.06 | ₩67,294 | ₩67,561 | ₩67,138 | ₩67,414 | +0.18% | 6.4만 |
| 2026.10.05 | ₩66,545 | ₩67,093 | ₩66,485 | ₩66,973 | +0.64% | 4.8만 |
| 2026.10.02 | ₩66,532 | ₩66,786 | ₩66,352 | ₩66,532 | 0.00% | 6만 |
| 2026.10.01 | ₩66,278 | ₩66,278 | ₩65,649 | ₩66,050 | -0.34% | 6.2만 |
| 2026.09.30 | ₩66,291 | ₩66,465 | ₩65,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,910 |
| -0.57% |
| 3.5만 |
| 2026.09.29 | ₩66,117 | ₩66,164 | ₩65,870 | ₩65,983 | -0.20% | 5.3만 |
|---|
| 2026.09.28 | ₩66,197 | ₩66,465 | ₩66,010 | ₩66,118 | -0.12% | 6.1만 |
|---|
| 2026.09.25 | ₩66,598 | ₩66,892 | ₩66,525 | ₩66,826 | +0.34% | 4.7만 |
|---|
| 2026.09.24 | ₩66,117 | ₩66,638 | ₩66,117 | ₩66,491 | +0.57% | 6.3만 |
|---|
| 2026.09.23 | ₩67,080 | ₩67,080 | ₩66,438 | ₩66,465 | -0.92% | 3.8만 |
|---|
| 2026.09.22 | ₩67,053 | ₩67,160 | ₩66,959 | ₩67,040 | -0.02% | 6만 |
|---|
| 2026.09.21 | ₩66,318 | ₩67,106 | ₩66,318 | ₩66,999 | +1.03% | 6만 |
|---|
| 2026.09.18 | ₩66,077 | ₩66,077 | ₩65,713 | ₩65,997 | -0.12% | 5.3만 |
|---|
| 2026.09.17 | ₩65,983 | ₩65,983 | ₩65,703 | ₩65,943 | -0.06% | 4.5만 |
|---|
| 2026.09.16 | ₩65,636 | ₩65,803 | ₩64,861 | ₩65,181 | -0.69% | 5.9만 |
|---|
| 2026.09.15 | ₩65,716 | ₩65,716 | ₩65,328 | ₩65,435 | -0.43% | 5.5만 |
|---|
| 2026.09.14 | ₩65,529 | ₩65,977 | ₩65,449 | ₩65,729 | +0.31% | 3.7만 |
|---|
| 2026.09.11 | ₩66,117 | ₩66,217 | ₩65,957 | ₩66,024 | -0.14% | 5.1만 |
|---|
| 2026.09.10 | ₩65,556 | ₩65,663 | ₩65,449 | ₩65,502 | -0.08% | 2.5만 |
|---|
| 2026.09.09 | ₩66,144 | ₩66,144 | ₩65,823 | ₩65,863 | -0.42% | 2.4만 |
|---|
| 2026.09.08 | ₩66,411 | ₩66,438 | ₩66,157 | ₩66,237 | -0.26% | 8.7만 |
|---|
| 2026.09.04 | ₩66,745 | ₩66,786 | ₩66,465 | ₩66,558 | -0.28% | 3.9만 |
|---|
| 2026.09.03 | ₩66,358 | ₩66,913 | ₩66,344 | ₩66,839 | +0.73% | 2.5만 |
|---|
| 2026.09.02 | ₩65,877 | ₩66,191 | ₩65,850 | ₩66,131 | +0.39% | 2.7만 |
|---|
| 2026.09.01 | ₩65,890 | ₩66,050 | ₩65,636 | ₩65,863 | -0.04% | 2.9만 |
|---|
| 2026.08.31 | ₩66,224 | ₩66,331 | ₩66,084 | ₩66,323 | +0.15% | 4.5만 |
|---|
| 2026.08.28 | ₩66,812 | ₩66,839 | ₩66,411 | ₩66,478 | -0.50% | 3만 |
|---|
| 2026.08.27 | ₩66,478 | ₩66,745 | ₩66,292 | ₩66,665 | +0.28% | 4만 |
|---|
| 2026.08.26 | ₩66,131 | ₩66,251 | ₩65,997 | ₩66,237 | +0.16% | 10.3만 |
|---|
| 2026.08.25 | ₩66,117 | ₩66,237 | ₩65,947 | ₩66,211 | +0.14% | 3.4만 |
|---|
| 2026.08.24 | ₩66,131 | ₩66,131 | ₩65,903 | ₩66,077 | -0.08% | 4.1만 |
|---|
| 2026.08.21 | ₩66,090 | ₩66,318 | ₩66,024 | ₩66,157 | +0.10% | 4.4만 |
|---|
| 2026.08.20 | ₩66,224 | ₩66,344 | ₩65,875 | ₩65,875 | -0.53% | 9.2만 |
|---|
| 2026.08.19 | ₩66,585 | ₩66,677 | ₩66,411 | ₩66,425 | -0.24% | 2만 |
|---|
| 2026.08.18 | ₩66,425 | ₩66,446 | ₩66,264 | ₩66,264 | -0.24% | 3.1만 |
|---|
| 2026.08.17 | ₩66,986 | ₩67,026 | ₩66,705 | ₩66,772 | -0.32% | 5.5만 |
|---|
| 2026.08.14 | ₩67,187 | ₩67,280 | ₩66,986 | ₩67,053 | -0.20% | 1.8만 |
|---|
| 2026.08.13 | ₩66,892 | ₩67,307 | ₩66,892 | ₩67,187 | +0.44% | 2.3만 |
|---|
| 2026.08.12 | ₩66,866 | ₩66,866 | ₩66,638 | ₩66,772 | -0.14% | 7.3만 |
|---|
| 2026.08.11 | ₩66,879 | ₩66,879 | ₩66,425 | ₩66,545 | -0.50% | 17.4만 |
|---|
| 2026.08.10 | ₩66,625 | ₩66,919 | ₩66,625 | ₩66,732 | +0.16% | 8.4만 |
|---|
| 2026.08.07 | ₩66,451 | ₩66,759 | ₩66,371 | ₩66,705 | +0.38% | 3.5만 |
|---|
| 2026.08.06 | ₩66,318 | ₩66,558 | ₩66,171 | ₩66,299 | -0.03% | 3.1만 |
|---|
| 2026.08.05 | ₩66,852 | ₩66,946 | ₩66,344 | ₩66,344 | -0.76% | 3.9만 |
|---|
| 2026.08.04 | ₩65,703 | ₩66,705 | ₩65,676 | ₩66,532 | +1.26% | 6.8만 |
|---|
| 2026.08.03 | ₩64,566 | ₩65,422 | ₩64,566 | ₩65,409 | +1.30% | 4.4만 |
|---|
| 2026.07.31 | ₩64,312 | ₩64,540 | ₩63,664 | ₩64,433 | +0.19% | 5.3만 |
|---|
| 2026.07.30 | ₩63,497 | ₩64,024 | ₩63,363 | ₩63,925 | +0.67% | 4.2만 |
|---|
| 2026.07.29 | ₩63,738 | ₩63,952 | ₩62,882 | ₩62,949 | -1.24% | 2.9만 |
|---|
| 2026.07.28 | ₩63,684 | ₩64,018 | ₩63,457 | ₩63,885 | +0.31% | 2.3만 |
|---|
| 2026.07.27 | ₩64,085 | ₩64,369 | ₩63,457 | ₩63,751 | -0.52% | 2.9만 |
|---|
| 2026.07.24 | ₩63,711 | ₩64,112 | ₩63,551 | ₩63,698 | -0.02% | 5.1만 |
|---|
| 2026.07.23 | ₩63,805 | ₩64,005 | ₩63,470 | ₩63,751 | -0.08% | 2.4만 |
|---|
| 2026.07.22 | ₩64,500 | ₩64,707 | ₩64,406 | ₩64,477 | -0.04% | 2.6만 |
|---|
| 2026.07.21 | ₩64,486 | ₩64,633 | ₩64,259 | ₩64,593 | +0.17% | 3.7만 |
|---|
| 2026.07.20 | ₩64,366 | ₩64,593 | ₩64,030 | ₩64,045 | -0.50% | 4.1만 |
|---|
| 2026.07.17 | ₩63,925 | ₩64,500 | ₩63,925 | ₩64,152 | +0.36% | 3.9만 |
|---|
| 2026.07.16 | ₩65,061 | ₩65,168 | ₩64,647 | ₩64,874 | -0.29% | 4.7만 |
|---|
| 2026.07.15 | ₩65,181 | ₩65,228 | ₩64,794 | ₩65,115 | -0.10% | 5.5만 |
|---|
| 2026.07.14 | ₩64,914 | ₩65,034 | ₩64,714 | ₩64,914 | 0.00% | 4.1만 |
|---|
| 2026.07.13 | ₩65,021 | ₩65,068 | ₩64,628 | ₩64,718 | -0.47% | 3.9만 |
|---|
| 2026.07.10 | ₩65,008 | ₩65,248 | ₩64,633 | ₩65,221 | +0.33% | 2.4만 |
|---|
| 2026.07.09 | ₩64,526 | ₩64,968 | ₩64,366 | ₩64,963 | +0.68% | 2.6만 |
|---|
| 2026.07.08 | ₩64,232 | ₩64,433 | ₩63,891 | ₩64,419 | +0.29% | 4.3만 |
|---|
| 2026.07.07 | ₩64,874 | ₩64,914 | ₩64,419 | ₩64,647 | -0.35% | 4.3만 |
|---|
| 2026.07.06 | ₩64,673 | ₩65,034 | ₩64,580 | ₩64,950 | +0.43% | 3.7만 |
|---|
| 2026.07.02 | ₩64,620 | ₩64,927 | ₩63,911 | ₩64,473 | -0.23% | 5.4만 |
|---|
| 2026.07.01 | ₩64,406 | ₩64,780 | ₩64,139 | ₩64,486 | +0.12% | 9.1만 |
|---|
| 2026.06.30 | ₩64,165 | ₩64,633 | ₩64,045 | ₩64,566 | +0.62% | 6.7만 |
|---|
| 2026.06.29 | ₩63,657 | ₩64,018 | ₩63,163 | ₩63,962 | +0.48% | 9.8만 |
|---|
| 2026.06.26 | ₩63,016 | ₩63,698 | ₩62,842 | ₩63,283 | +0.42% | 4만 |
|---|
| 2026.06.25 | ₩63,845 | ₩63,845 | ₩63,183 | ₩63,442 | -0.63% | 4.2만 |
|---|
| 2026.06.24 | ₩63,470 | ₩64,044 | ₩63,270 | ₩63,497 | +0.04% | 4.1만 |
|---|
| 2026.06.23 | ₩63,497 | ₩64,018 | ₩63,337 | ₩63,510 | +0.02% | 4.9만 |
|---|
| 2026.06.22 | ₩64,673 | ₩64,941 | ₩64,312 | ₩64,526 | -0.23% | 5.5만 |
|---|
| 2026.06.18 | ₩64,754 | ₩64,754 | ₩64,393 | ₩64,673 | -0.12% | 7.8만 |
|---|
| 2026.06.17 | ₩64,887 | ₩64,939 | ₩63,891 | ₩63,992 | -1.38% | 5.5만 |
|---|
| 2026.06.16 | ₩65,168 | ₩65,235 | ₩64,754 | ₩64,754 | -0.64% | 6.1만 |
|---|
| 2026.06.15 | ₩64,887 | ₩65,315 | ₩64,887 | ₩65,181 | +0.45% | 15.1만 |
|---|
| 2026.06.12 | ₩64,018 | ₩64,219 | ₩63,470 | ₩64,018 | 0.00% | 5.2만 |
|---|
| 2026.06.11 | ₩62,829 | ₩63,738 | ₩62,588 | ₩63,703 | +1.39% | 5.9만 |
|---|
| 2026.06.10 | ₩63,350 | ₩63,764 | ₩62,548 | ₩62,588 | -1.20% | 4.9만 |
|---|
| 2026.06.09 | ₩64,058 | ₩64,407 | ₩62,374 | ₩63,577 | -0.75% | 8.7만 |
|---|
| 2026.06.08 | ₩64,232 | ₩65,449 | ₩63,764 | ₩63,885 | -0.54% | 5.6만 |
|---|
| 2026.06.05 | ₩64,941 | ₩64,968 | ₩63,644 | ₩63,684 | -1.93% | 2.7만 |
|---|
| 2026.06.04 | ₩65,101 | ₩65,556 | ₩64,914 | ₩65,435 | +0.51% | 4.4만 |
|---|
| 2026.06.03 | ₩65,676 | ₩65,676 | ₩65,128 | ₩65,212 | -0.71% | 3.7만 |
|---|
| 2026.06.02 | ₩65,355 | ₩65,676 | ₩65,355 | ₩65,649 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩65,168 | ₩65,635 | ₩65,168 | ₩65,475 | +0.47% | 6.3만 |
|---|
| 2026.05.29 | ₩65,369 | ₩65,395 | ₩65,141 | ₩65,288 | -0.12% | 4.2만 |
|---|
| 2026.05.28 | ₩64,620 | ₩65,141 | ₩64,620 | ₩65,129 | +0.79% | 2.8만 |
|---|
| 2026.05.27 | ₩64,767 | ₩64,767 | ₩64,500 | ₩64,660 | -0.17% | 3.6만 |
|---|
| 2026.05.26 | ₩64,647 | ₩64,827 | ₩64,517 | ₩64,607 | -0.06% | 4.9만 |
|---|
| 2026.05.22 | ₩64,486 | ₩64,533 | ₩64,246 | ₩64,286 | -0.31% | 2.9만 |
|---|
| 2026.05.21 | ₩63,591 | ₩64,099 | ₩63,591 | ₩64,018 | +0.67% | 3.1만 |
|---|
| 2026.05.20 | ₩63,350 | ₩63,911 | ₩63,236 | ₩63,911 | +0.89% | 10.5만 |
|---|
| 2026.05.19 | ₩63,350 | ₩63,537 | ₩63,009 | ₩63,270 | -0.13% | 5.7만 |
|---|
| 2026.05.18 | ₩63,751 | ₩63,818 | ₩63,163 | ₩63,577 | -0.27% | 3.8만 |
|---|
| 2026.05.15 | ₩63,818 | ₩64,032 | ₩63,617 | ₩63,657 | -0.25% | 3만 |
|---|
| 2026.05.14 | ₩64,058 | ₩64,562 | ₩64,058 | ₩64,422 | +0.57% | 6.3만 |
|---|
| 2026.05.13 | ₩63,551 | ₩64,052 | ₩63,377 | ₩63,950 | +0.63% | 2.3만 |
|---|
| 2026.05.12 | ₩63,457 | ₩63,555 | ₩63,022 | ₩63,555 | +0.15% | 11.2만 |
|---|
| 2026.05.11 | ₩63,564 | ₩63,791 | ₩63,524 | ₩63,643 | +0.12% | 6.5만 |
|---|
| 2026.05.08 | ₩63,297 | ₩63,537 | ₩63,283 | ₩63,524 | +0.36% | 3.9만 |
|---|
| 2026.05.07 | ₩63,270 | ₩63,436 | ₩62,895 | ₩63,016 | -0.40% | 4.5만 |
|---|
| 2026.05.06 | ₩62,949 | ₩63,293 | ₩62,802 | ₩63,270 | +0.51% | 2.7만 |
|---|
| 2026.05.05 | ₩62,214 | ₩62,488 | ₩62,147 | ₩62,414 | +0.32% | 8.5만 |
|---|
| 2026.05.04 | ₩62,053 | ₩62,267 | ₩61,679 | ₩61,874 | -0.29% | 5.8만 |
|---|
| 2026.05.01 | ₩62,147 | ₩62,448 | ₩62,134 | ₩62,140 | -0.01% | 4.5만 |
|---|
| 2026.04.30 | ₩61,559 | ₩61,973 | ₩61,251 | ₩61,956 | +0.64% | 2.8만 |
|---|
| 2026.04.29 | ₩61,291 | ₩61,331 | ₩61,051 | ₩61,305 | +0.02% | 4만 |
|---|
| 2026.04.28 | ₩61,345 | ₩61,372 | ₩61,104 | ₩61,291 | -0.09% | 4.3만 |
|---|
| 2026.04.27 | ₩61,425 | ₩61,652 | ₩61,412 | ₩61,612 | +0.30% | 5.2만 |
|---|
| 2026.04.24 | ₩61,251 | ₩61,572 | ₩61,115 | ₩61,545 | +0.48% | 5.2만 |
|---|
| 2026.04.23 | ₩61,251 | ₩61,401 | ₩60,610 | ₩61,091 | -0.26% | 3.7만 |
|---|
| 2026.04.22 | ₩61,091 | ₩61,372 | ₩61,091 | ₩61,352 | +0.43% | 3.7만 |
|---|
| 2026.04.21 | ₩61,225 | ₩61,331 | ₩60,696 | ₩60,730 | -0.81% | 3.7만 |
|---|
| 2026.04.20 | ₩61,171 | ₩61,198 | ₩60,897 | ₩61,081 | -0.15% | 7.7만 |
|---|
| 2026.04.17 | ₩60,944 | ₩61,365 | ₩60,904 | ₩61,318 | +0.61% | 4.6만 |
|---|
| 2026.04.16 | ₩60,436 | ₩60,576 | ₩60,222 | ₩60,476 | +0.07% | 7.9만 |
|---|
| 2026.04.15 | ₩59,981 | ₩60,369 | ₩59,874 | ₩60,366 | +0.64% | 6.9만 |
|---|
| 2026.04.14 | ₩59,340 | ₩59,914 | ₩59,340 | ₩59,914 | +0.97% | 4.3만 |
|---|
| 2026.04.13 | ₩58,310 | ₩59,119 | ₩58,297 | ₩59,112 | +1.38% | 4.8만 |
|---|
| 2026.04.10 | ₩58,645 | ₩58,711 | ₩58,444 | ₩58,497 | -0.25% | 5.3만 |
|---|
| 2026.04.09 | ₩58,096 | ₩58,578 | ₩58,019 | ₩58,551 | +0.78% | 3.8만 |
|---|
| 2026.04.08 | ₩58,284 | ₩58,297 | ₩57,842 | ₩58,297 | +0.02% | 11.6만 |
|---|
| 2026.04.07 | ₩56,546 | ₩56,813 | ₩56,091 | ₩56,706 | +0.28% | 7.2만 |
|---|
| 2026.04.06 | ₩56,519 | ₩56,786 | ₩56,519 | ₩56,760 | +0.43% | 7.1만 |
|---|
| 2026.04.02 | ₩55,690 | ₩56,646 | ₩55,590 | ₩56,492 | +1.44% | 6.9만 |
|---|
| 2026.04.01 | ₩56,399 | ₩56,713 | ₩56,238 | ₩56,332 | -0.12% | 9.2만 |
|---|
| 2026.03.31 | ₩55,075 | ₩56,105 | ₩54,935 | ₩56,105 | +1.87% | 8.8만 |
|---|
| 2026.03.30 | ₩54,928 | ₩54,982 | ₩54,166 | ₩54,394 | -0.97% | 18.5만 |
|---|
| 2026.03.27 | ₩55,303 | ₩55,436 | ₩54,674 | ₩54,795 | -0.92% | 12.3만 |
|---|
| 2026.03.26 | ₩56,345 | ₩56,586 | ₩55,704 | ₩55,837 | -0.90% | 20.1만 |
|---|
| 2026.03.25 | ₩56,987 | ₩57,090 | ₩56,659 | ₩56,733 | -0.45% | 3.1만 |
|---|
| 2026.03.24 | ₩56,385 | ₩56,720 | ₩56,158 | ₩56,399 | +0.02% | 21.8만 |
|---|
| 2026.03.23 | ₩56,827 | ₩57,228 | ₩56,559 | ₩56,705 | -0.21% | 5.5만 |
|---|
| 2026.03.20 | ₩56,706 | ₩56,733 | ₩55,730 | ₩56,007 | -1.23% | 18.9만 |
|---|
| 2026.03.19 | ₩56,492 | ₩57,101 | ₩56,479 | ₩56,869 | +0.67% | 8.1만 |
|---|
| 2026.03.18 | ₩57,682 | ₩57,682 | ₩57,000 | ₩57,000 | -1.18% | 4.7만 |
|---|
| 2026.03.17 | ₩58,003 | ₩58,090 | ₩57,762 | ₩57,896 | -0.18% | 5.7만 |
|---|
| 2026.03.16 | ₩57,562 | ₩57,856 | ₩57,506 | ₩57,649 | +0.15% | 9.4만 |
|---|
| 2026.03.13 | ₩57,629 | ₩57,903 | ₩56,962 | ₩57,040 | -1.02% | 8.4만 |
|---|
| 2026.03.12 | ₩57,842 | ₩57,842 | ₩57,361 | ₩57,361 | -0.83% | 6만 |
|---|
| 2026.03.11 | ₩58,471 | ₩58,591 | ₩58,030 | ₩58,297 | -0.30% | 4.8만 |
|---|
| 2026.03.10 | ₩58,538 | ₩58,818 | ₩58,190 | ₩58,289 | -0.42% | 5.5만 |
|---|
| 2026.03.09 | ₩57,428 | ₩58,510 | ₩57,121 | ₩58,457 | +1.79% | 7.6만 |
|---|
| 2026.03.06 | ₩57,869 | ₩58,257 | ₩57,776 | ₩57,963 | +0.16% | 3.8만 |
|---|
| 2026.03.05 | ₩58,925 | ₩58,945 | ₩58,264 | ₩58,725 | -0.34% | 5.1만 |
|---|
| 2026.03.04 | ₩58,711 | ₩59,171 | ₩58,524 | ₩59,032 | +0.55% | 6.9만 |
|---|
| 2026.03.03 | ₩58,190 | ₩58,701 | ₩57,675 | ₩58,584 | +0.68% | 17만 |
|---|
| 2026.03.02 | ₩58,524 | ₩59,293 | ₩58,431 | ₩59,158 | +1.08% | 5.8만 |
|---|
| 2026.02.27 | ₩58,885 | ₩59,035 | ₩58,792 | ₩59,035 | +0.25% | 3만 |
|---|
| 2026.02.26 | ₩59,540 | ₩59,580 | ₩58,965 | ₩59,314 | -0.38% | 3.3만 |
|---|
| 2026.02.25 | ₩59,467 | ₩59,741 | ₩59,416 | ₩59,741 | +0.46% | 3.5만 |
|---|
| 2026.02.24 | ₩58,671 | ₩59,223 | ₩58,578 | ₩59,153 | +0.82% | 6.1만 |
|---|
| 2026.02.23 | ₩59,273 | ₩59,340 | ₩58,544 | ₩58,618 | -1.11% | 5.5만 |
|---|
| 2026.02.20 | ₩58,725 | ₩59,366 | ₩58,725 | ₩59,293 | +0.97% | 6.7만 |
|---|
| 2026.02.19 | ₩58,939 | ₩59,099 | ₩58,735 | ₩58,952 | +0.02% | 4.8만 |
|---|
| 2026.02.18 | ₩58,818 | ₩59,286 | ₩58,818 | ₩59,126 | +0.52% | 6.6만 |
|---|
| 2026.02.17 | ₩58,618 | ₩58,945 | ₩58,183 | ₩58,698 | +0.14% | 16.2만 |
|---|
| 2026.02.13 | ₩58,658 | ₩59,072 | ₩58,337 | ₩58,653 | -0.01% | 15.7만 |
|---|
| 2026.02.12 | ₩59,848 | ₩59,848 | ₩58,600 | ₩58,751 | -1.83% | 5.5만 |
|---|
| 2026.02.11 | ₩60,062 | ₩60,075 | ₩59,326 | ₩59,567 | -0.82% | 9.6만 |
|---|
| 2026.02.10 | ₩59,794 | ₩59,961 | ₩59,600 | ₩59,600 | -0.32% | 3.4만 |
|---|
| 2026.02.09 | ₩59,286 | ₩59,901 | ₩59,273 | ₩59,808 | +0.88% | 13.9만 |
|---|
| 2026.02.06 | ₩58,671 | ₩59,473 | ₩58,671 | ₩59,447 | +1.32% | 2.9만 |
|---|
| 2026.02.05 | ₩58,618 | ₩58,788 | ₩58,177 | ₩58,322 | -0.50% | 5.9만 |
|---|
| 2026.02.04 | ₩59,393 | ₩59,480 | ₩58,698 | ₩59,078 | -0.53% | 4만 |
|---|
| 2026.02.03 | ₩59,955 | ₩59,968 | ₩58,904 | ₩59,373 | -0.97% | 4.8만 |
|---|
| 2026.02.02 | ₩59,580 | ₩60,058 | ₩59,580 | ₩59,925 | +0.58% | 9.2만 |
|---|
| 2026.01.30 | ₩59,727 | ₩59,806 | ₩59,253 | ₩59,583 | -0.24% | 4.7만 |
|---|
| 2026.01.29 | ₩60,088 | ₩60,088 | ₩59,099 | ₩59,869 | -0.36% | 6.6만 |
|---|
| 2026.01.28 | ₩60,262 | ₩60,262 | ₩59,921 | ₩60,048 | -0.35% | 6.9만 |
|---|
| 2026.01.27 | ₩59,888 | ₩60,142 | ₩59,874 | ₩60,142 | +0.42% | 5만 |
|---|
| 2026.01.26 | ₩59,701 | ₩59,912 | ₩59,701 | ₩59,794 | +0.16% | 3.6만 |
|---|
| 2026.01.23 | ₩59,487 | ₩59,607 | ₩59,346 | ₩59,480 | -0.01% | 6.2만 |
|---|
| 2026.01.22 | ₩59,567 | ₩59,647 | ₩59,320 | ₩59,580 | +0.02% | 7.1만 |
|---|
| 2026.01.21 | ₩58,671 | ₩59,353 | ₩58,564 | ₩59,132 | +0.79% | 12.2만 |
|---|
| 2026.01.20 | ₩58,952 | ₩59,092 | ₩58,431 | ₩58,471 | -0.82% | 12.6만 |
|---|
| 2026.01.16 | ₩59,874 | ₩59,888 | ₩59,634 | ₩59,687 | -0.31% | 5.7만 |
|---|
| 2026.01.15 | ₩59,901 | ₩60,035 | ₩59,701 | ₩59,741 | -0.27% | 10.1만 |
|---|
| 2026.01.14 | ₩59,634 | ₩59,705 | ₩59,273 | ₩59,584 | -0.08% | 6.1만 |
|---|
| 2026.01.13 | ₩60,088 | ₩60,155 | ₩59,741 | ₩59,862 | -0.38% | 8.2만 |
|---|
| 2026.01.12 | ₩59,781 | ₩60,095 | ₩59,781 | ₩60,088 | +0.51% | 4.8만 |
|---|
| 2026.01.09 | ₩59,767 | ₩60,035 | ₩59,588 | ₩59,941 | +0.29% | 8.5만 |
|---|
| 2026.01.08 | ₩59,527 | ₩59,640 | ₩59,416 | ₩59,580 | +0.09% | 5.6만 |
|---|
| 2026.01.07 | ₩59,848 | ₩59,987 | ₩59,594 | ₩59,596 | -0.42% | 8.6만 |
|---|
| 2026.01.06 | ₩59,580 | ₩59,901 | ₩59,473 | ₩59,901 | +0.54% | 6.3만 |
|---|
| 2026.01.05 | ₩59,460 | ₩59,587 | ₩59,353 | ₩59,431 | -0.05% | 8만 |
|---|
| 2026.01.02 | ₩59,340 | ₩59,345 | ₩58,773 | ₩59,072 | -0.45% | 23.5만 |
|---|
| 2025.12.31 | ₩59,393 | ₩59,393 | ₩58,932 | ₩58,932 | -0.78% | 6.5만 |
|---|
| 2025.12.30 | ₩59,453 | ₩59,487 | ₩59,342 | ₩59,393 | -0.10% | 6.9만 |
|---|
| 2025.12.29 | ₩59,433 | ₩59,580 | ₩59,301 | ₩59,415 | -0.03% | 4.4만 |
|---|
| 2025.12.26 | ₩59,741 | ₩59,754 | ₩59,575 | ₩59,660 | -0.13% | 2.2만 |
|---|
| 2025.12.24 | ₩59,487 | ₩59,694 | ₩59,487 | ₩59,660 | +0.29% | 3.5만 |
|---|
| 2025.12.23 | ₩59,246 | ₩59,473 | ₩59,153 | ₩59,472 | +0.38% | 6.3만 |
|---|
| 2025.12.22 | ₩59,153 | ₩59,246 | ₩59,046 | ₩59,233 | +0.14% | 65.8만 |
|---|
| 2025.12.19 | ₩58,551 | ₩58,939 | ₩58,551 | ₩58,939 | +0.66% | 10.3만 |
|---|
| 2025.12.18 | ₩58,417 | ₩58,658 | ₩58,213 | ₩58,310 | -0.18% | 5.1만 |
|---|
| 2025.12.17 | ₩58,551 | ₩58,628 | ₩57,829 | ₩57,949 | -1.03% | 5.2만 |
|---|
| 2025.12.16 | ₩58,618 | ₩58,657 | ₩58,217 | ₩58,551 | -0.11% | 4.8만 |
|---|
| 2025.12.15 | ₩58,965 | ₩58,979 | ₩58,591 | ₩58,685 | -0.48% | 21.2만 |
|---|
| 2025.12.12 | ₩59,300 | ₩59,381 | ₩58,563 | ₩58,832 | -0.79% | 6.5만 |
|---|
| 2025.12.11 | ₩59,179 | ₩59,513 | ₩58,845 | ₩59,513 | +0.56% | 5.6만 |
|---|
| 2025.12.10 | ₩58,952 | ₩59,554 | ₩58,925 | ₩59,433 | +0.82% | 4.2만 |
|---|
| 2025.12.09 | ₩59,206 | ₩59,273 | ₩59,046 | ₩59,153 | -0.09% | 5.1만 |
|---|
| 2025.12.08 | ₩59,380 | ₩59,380 | ₩58,975 | ₩59,219 | -0.27% | 12만 |
|---|
| 2025.12.05 | ₩59,326 | ₩59,538 | ₩59,219 | ₩59,270 | -0.09% | 6.2만 |
|---|
| 2025.12.04 | ₩59,259 | ₩59,259 | ₩58,965 | ₩59,149 | -0.19% | 3.3만 |
|---|
| 2025.12.03 | ₩58,885 | ₩59,231 | ₩58,854 | ₩59,135 | +0.42% | 4.7만 |
|---|
| 2025.12.02 | ₩59,005 | ₩59,126 | ₩58,825 | ₩58,936 | -0.12% | 5.3만 |
|---|
| 2025.12.01 | ₩58,805 | ₩59,046 | ₩58,698 | ₩58,805 | 0.00% | 11만 |
|---|
| 2025.11.28 | ₩58,885 | ₩59,086 | ₩58,885 | ₩59,086 | +0.34% | 2.5만 |
|---|
| 2025.11.26 | ₩58,631 | ₩58,912 | ₩58,531 | ₩58,798 | +0.28% | 2.2만 |
|---|
| 2025.11.25 | ₩57,789 | ₩58,391 | ₩57,482 | ₩58,385 | +1.03% | 9.8만 |
|---|
| 2025.11.24 | ₩57,348 | ₩57,856 | ₩57,254 | ₩57,802 | +0.79% | 6만 |
|---|
| 2025.11.21 | ₩56,559 | ₩57,348 | ₩56,285 | ₩56,907 | +0.61% | 4.5만 |
|---|
| 2025.11.20 | ₩58,230 | ₩58,377 | ₩56,252 | ₩56,466 | -3.03% | 8.6만 |
|---|
| 2025.11.19 | ₩57,121 | ₩57,682 | ₩57,040 | ₩57,254 | +0.23% | 2.1만 |
|---|
| 2025.11.18 | ₩57,241 | ₩57,491 | ₩56,733 | ₩57,054 | -0.33% | 21.4만 |
|---|
| 2025.11.17 | ₩57,949 | ₩58,217 | ₩57,280 | ₩57,655 | -0.51% | 6.1만 |
|---|
| 2025.11.14 | ₩57,535 | ₩58,404 | ₩57,294 | ₩58,056 | +0.91% | 8만 |
|---|
| 2025.11.13 | ₩58,899 | ₩58,899 | ₩58,010 | ₩58,190 | -1.20% | 6.7만 |
|---|
| 2025.11.12 | ₩59,219 | ₩59,273 | ₩58,952 | ₩59,086 | -0.23% | 5.8만 |
|---|
| 2025.11.11 | ₩58,858 | ₩59,153 | ₩58,730 | ₩59,076 | +0.37% | 4.3만 |
|---|
| 2025.11.10 | ₩58,671 | ₩59,012 | ₩58,451 | ₩58,992 | +0.55% | 4.6만 |
|---|
| 2025.11.07 | ₩57,736 | ₩58,043 | ₩57,201 | ₩58,043 | +0.53% | 7.8만 |
|---|
| 2025.11.06 | ₩58,524 | ₩58,578 | ₩57,909 | ₩57,983 | -0.93% | 11.5만 |
|---|
| 2025.11.05 | ₩58,417 | ₩58,912 | ₩58,337 | ₩58,655 | +0.41% | 8.2만 |
|---|
| 2025.11.04 | ₩58,457 | ₩58,857 | ₩58,391 | ₩58,404 | -0.09% | 7.4만 |
|---|
| 2025.11.03 | ₩59,326 | ₩59,333 | ₩58,901 | ₩59,179 | -0.25% | 11.7만 |
|---|
| 2025.10.31 | ₩59,286 | ₩59,286 | ₩58,850 | ₩59,112 | -0.29% | 6.9만 |
|---|
| 2025.10.30 | ₩59,126 | ₩59,353 | ₩58,832 | ₩58,832 | -0.50% | 4.3만 |
|---|
| 2025.10.29 | ₩59,634 | ₩59,687 | ₩59,166 | ₩59,567 | -0.11% | 8.1만 |
|---|
| 2025.10.28 | ₩59,473 | ₩59,607 | ₩59,321 | ₩59,473 | 0.00% | 7.3만 |
|---|
| 2025.10.27 | ₩59,046 | ₩59,326 | ₩59,046 | ₩59,313 | +0.45% | 5.7만 |
|---|
| 2025.10.24 | ₩58,604 | ₩58,725 | ₩58,558 | ₩58,610 | +0.01% | 9.8만 |
|---|
| 2025.10.23 | ₩57,869 | ₩58,230 | ₩57,869 | ₩58,137 | +0.46% | 3.5만 |
|---|
| 2025.10.22 | ₩58,083 | ₩58,110 | ₩57,419 | ₩57,776 | -0.53% | 9.5만 |
|---|
| 2025.10.21 | ₩58,110 | ₩58,227 | ₩58,043 | ₩58,083 | -0.05% | 5.2만 |
|---|
| 2025.10.20 | ₩57,856 | ₩58,190 | ₩57,856 | ₩58,137 | +0.49% | 3.8만 |
|---|
| 2025.10.17 | ₩57,214 | ₩57,588 | ₩57,038 | ₩57,482 | +0.47% | 4.4만 |
|---|
| 2025.10.16 | ₩57,722 | ₩57,856 | ₩56,920 | ₩57,161 | -0.97% | 9.8만 |
|---|
| 2025.10.15 | ₩57,749 | ₩58,010 | ₩57,147 | ₩57,669 | -0.14% | 4.7만 |
|---|
| 2025.10.14 | ₩56,746 | ₩57,622 | ₩56,645 | ₩57,321 | +1.01% | 9.8만 |
|---|
| 2025.10.13 | ₩57,241 | ₩57,495 | ₩57,161 | ₩57,415 | +0.30% | 9.9만 |
|---|
| 2025.10.10 | ₩58,230 | ₩58,362 | ₩56,538 | ₩56,540 | -2.90% | 75.7만 |
|---|