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 | ₩66,989 | ₩67,350 | ₩66,989 | ₩67,230 | +0.36% | 8.1만 |
| 2026.10.08 | ₩66,896 | ₩67,103 | ₩66,629 | ₩66,923 | +0.04% | 4.1만 |
| 2026.10.07 | ₩67,123 | ₩67,270 | ₩66,896 | ₩67,243 | +0.18% | 7만 |
| 2026.10.06 | ₩67,283 | ₩67,551 | ₩67,128 | ₩67,404 | +0.18% | 6.4만 |
| 2026.10.05 | ₩66,535 | ₩67,083 | ₩66,475 | ₩66,963 | +0.64% | 4.8만 |
| 2026.10.02 | ₩66,522 | ₩66,776 | ₩66,342 | ₩66,522 | 0.00% | 6만 |
| 2026.10.01 | ₩66,268 | ₩66,268 | ₩65,639 | ₩66,040 | -0.34% | 6.2만 |
| 2026.09.30 | ₩66,281 | ₩66,455 | ₩65,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,900 |
| -0.57% |
| 3.5만 |
| 2026.09.29 | ₩66,107 | ₩66,154 | ₩65,860 | ₩65,974 | -0.20% | 5.3만 |
|---|
| 2026.09.28 | ₩66,187 | ₩66,455 | ₩66,000 | ₩66,109 | -0.12% | 6.1만 |
|---|
| 2026.09.25 | ₩66,588 | ₩66,882 | ₩66,515 | ₩66,816 | +0.34% | 4.7만 |
|---|
| 2026.09.24 | ₩66,107 | ₩66,629 | ₩66,107 | ₩66,481 | +0.57% | 6.3만 |
|---|
| 2026.09.23 | ₩67,070 | ₩67,070 | ₩66,428 | ₩66,455 | -0.92% | 3.8만 |
|---|
| 2026.09.22 | ₩67,043 | ₩67,150 | ₩66,949 | ₩67,029 | -0.02% | 6만 |
|---|
| 2026.09.21 | ₩66,308 | ₩67,096 | ₩66,308 | ₩66,989 | +1.03% | 6만 |
|---|
| 2026.09.18 | ₩66,067 | ₩66,067 | ₩65,704 | ₩65,987 | -0.12% | 5.3만 |
|---|
| 2026.09.17 | ₩65,974 | ₩65,974 | ₩65,693 | ₩65,933 | -0.06% | 4.5만 |
|---|
| 2026.09.16 | ₩65,626 | ₩65,793 | ₩64,851 | ₩65,172 | -0.69% | 5.9만 |
|---|
| 2026.09.15 | ₩65,706 | ₩65,706 | ₩65,319 | ₩65,426 | -0.43% | 5.5만 |
|---|
| 2026.09.14 | ₩65,519 | ₩65,967 | ₩65,439 | ₩65,720 | +0.31% | 3.7만 |
|---|
| 2026.09.11 | ₩66,107 | ₩66,207 | ₩65,947 | ₩66,014 | -0.14% | 5.1만 |
|---|
| 2026.09.10 | ₩65,546 | ₩65,653 | ₩65,439 | ₩65,492 | -0.08% | 2.5만 |
|---|
| 2026.09.09 | ₩66,134 | ₩66,134 | ₩65,813 | ₩65,853 | -0.42% | 2.4만 |
|---|
| 2026.09.08 | ₩66,401 | ₩66,428 | ₩66,147 | ₩66,228 | -0.26% | 8.7만 |
|---|
| 2026.09.04 | ₩66,735 | ₩66,776 | ₩66,455 | ₩66,548 | -0.28% | 3.9만 |
|---|
| 2026.09.03 | ₩66,348 | ₩66,903 | ₩66,334 | ₩66,829 | +0.73% | 2.5만 |
|---|
| 2026.09.02 | ₩65,867 | ₩66,181 | ₩65,840 | ₩66,121 | +0.39% | 2.7만 |
|---|
| 2026.09.01 | ₩65,880 | ₩66,040 | ₩65,626 | ₩65,853 | -0.04% | 2.9만 |
|---|
| 2026.08.31 | ₩66,214 | ₩66,321 | ₩66,074 | ₩66,313 | +0.15% | 4.5만 |
|---|
| 2026.08.28 | ₩66,802 | ₩66,829 | ₩66,401 | ₩66,468 | -0.50% | 3만 |
|---|
| 2026.08.27 | ₩66,468 | ₩66,735 | ₩66,282 | ₩66,655 | +0.28% | 4만 |
|---|
| 2026.08.26 | ₩66,121 | ₩66,241 | ₩65,987 | ₩66,228 | +0.16% | 10.3만 |
|---|
| 2026.08.25 | ₩66,107 | ₩66,228 | ₩65,938 | ₩66,201 | +0.14% | 3.4만 |
|---|
| 2026.08.24 | ₩66,121 | ₩66,121 | ₩65,893 | ₩66,067 | -0.08% | 4.1만 |
|---|
| 2026.08.21 | ₩66,081 | ₩66,308 | ₩66,014 | ₩66,147 | +0.10% | 4.4만 |
|---|
| 2026.08.20 | ₩66,214 | ₩66,334 | ₩65,865 | ₩65,865 | -0.53% | 9.2만 |
|---|
| 2026.08.19 | ₩66,575 | ₩66,667 | ₩66,401 | ₩66,415 | -0.24% | 2만 |
|---|
| 2026.08.18 | ₩66,415 | ₩66,436 | ₩66,254 | ₩66,254 | -0.24% | 3.1만 |
|---|
| 2026.08.17 | ₩66,976 | ₩67,016 | ₩66,695 | ₩66,762 | -0.32% | 5.5만 |
|---|
| 2026.08.14 | ₩67,177 | ₩67,270 | ₩66,976 | ₩67,043 | -0.20% | 1.8만 |
|---|
| 2026.08.13 | ₩66,882 | ₩67,297 | ₩66,882 | ₩67,177 | +0.44% | 2.3만 |
|---|
| 2026.08.12 | ₩66,856 | ₩66,856 | ₩66,629 | ₩66,762 | -0.14% | 7.3만 |
|---|
| 2026.08.11 | ₩66,869 | ₩66,869 | ₩66,415 | ₩66,535 | -0.50% | 17.4만 |
|---|
| 2026.08.10 | ₩66,615 | ₩66,909 | ₩66,615 | ₩66,722 | +0.16% | 8.4만 |
|---|
| 2026.08.07 | ₩66,441 | ₩66,749 | ₩66,361 | ₩66,695 | +0.38% | 3.5만 |
|---|
| 2026.08.06 | ₩66,308 | ₩66,548 | ₩66,161 | ₩66,289 | -0.03% | 3.1만 |
|---|
| 2026.08.05 | ₩66,842 | ₩66,936 | ₩66,334 | ₩66,334 | -0.76% | 3.9만 |
|---|
| 2026.08.04 | ₩65,693 | ₩66,695 | ₩65,666 | ₩66,522 | +1.26% | 6.8만 |
|---|
| 2026.08.03 | ₩64,557 | ₩65,412 | ₩64,557 | ₩65,399 | +1.30% | 4.4만 |
|---|
| 2026.07.31 | ₩64,303 | ₩64,530 | ₩63,655 | ₩64,423 | +0.19% | 5.3만 |
|---|
| 2026.07.30 | ₩63,488 | ₩64,014 | ₩63,354 | ₩63,915 | +0.67% | 4.2만 |
|---|
| 2026.07.29 | ₩63,728 | ₩63,942 | ₩62,873 | ₩62,940 | -1.24% | 2.9만 |
|---|
| 2026.07.28 | ₩63,675 | ₩64,009 | ₩63,447 | ₩63,875 | +0.31% | 2.3만 |
|---|
| 2026.07.27 | ₩64,076 | ₩64,359 | ₩63,447 | ₩63,741 | -0.52% | 2.9만 |
|---|
| 2026.07.24 | ₩63,701 | ₩64,102 | ₩63,541 | ₩63,688 | -0.02% | 5.1만 |
|---|
| 2026.07.23 | ₩63,795 | ₩63,995 | ₩63,461 | ₩63,741 | -0.08% | 2.4만 |
|---|
| 2026.07.22 | ₩64,490 | ₩64,697 | ₩64,396 | ₩64,467 | -0.04% | 2.6만 |
|---|
| 2026.07.21 | ₩64,477 | ₩64,624 | ₩64,249 | ₩64,584 | +0.17% | 3.7만 |
|---|
| 2026.07.20 | ₩64,356 | ₩64,584 | ₩64,021 | ₩64,036 | -0.50% | 4.1만 |
|---|
| 2026.07.17 | ₩63,915 | ₩64,490 | ₩63,915 | ₩64,142 | +0.36% | 3.9만 |
|---|
| 2026.07.16 | ₩65,051 | ₩65,158 | ₩64,637 | ₩64,864 | -0.29% | 4.7만 |
|---|
| 2026.07.15 | ₩65,172 | ₩65,218 | ₩64,784 | ₩65,105 | -0.10% | 5.5만 |
|---|
| 2026.07.14 | ₩64,904 | ₩65,025 | ₩64,704 | ₩64,904 | 0.00% | 4.1만 |
|---|
| 2026.07.13 | ₩65,011 | ₩65,058 | ₩64,618 | ₩64,708 | -0.47% | 3.9만 |
|---|
| 2026.07.10 | ₩64,998 | ₩65,238 | ₩64,624 | ₩65,212 | +0.33% | 2.4만 |
|---|
| 2026.07.09 | ₩64,517 | ₩64,958 | ₩64,356 | ₩64,954 | +0.68% | 2.6만 |
|---|
| 2026.07.08 | ₩64,223 | ₩64,423 | ₩63,882 | ₩64,410 | +0.29% | 4.3만 |
|---|
| 2026.07.07 | ₩64,864 | ₩64,904 | ₩64,410 | ₩64,637 | -0.35% | 4.3만 |
|---|
| 2026.07.06 | ₩64,664 | ₩65,025 | ₩64,570 | ₩64,940 | +0.43% | 3.7만 |
|---|
| 2026.07.02 | ₩64,610 | ₩64,918 | ₩63,902 | ₩64,463 | -0.23% | 5.4만 |
|---|
| 2026.07.01 | ₩64,396 | ₩64,771 | ₩64,129 | ₩64,477 | +0.12% | 9.1만 |
|---|
| 2026.06.30 | ₩64,156 | ₩64,624 | ₩64,036 | ₩64,557 | +0.62% | 6.7만 |
|---|
| 2026.06.29 | ₩63,648 | ₩64,009 | ₩63,153 | ₩63,953 | +0.48% | 9.8만 |
|---|
| 2026.06.26 | ₩63,006 | ₩63,688 | ₩62,833 | ₩63,274 | +0.42% | 4만 |
|---|
| 2026.06.25 | ₩63,835 | ₩63,835 | ₩63,173 | ₩63,433 | -0.63% | 4.2만 |
|---|
| 2026.06.24 | ₩63,461 | ₩64,034 | ₩63,260 | ₩63,488 | +0.04% | 4.1만 |
|---|
| 2026.06.23 | ₩63,488 | ₩64,009 | ₩63,327 | ₩63,501 | +0.02% | 4.9만 |
|---|
| 2026.06.22 | ₩64,664 | ₩64,931 | ₩64,303 | ₩64,517 | -0.23% | 5.5만 |
|---|
| 2026.06.18 | ₩64,744 | ₩64,744 | ₩64,383 | ₩64,664 | -0.12% | 7.8만 |
|---|
| 2026.06.17 | ₩64,878 | ₩64,930 | ₩63,882 | ₩63,982 | -1.38% | 5.5만 |
|---|
| 2026.06.16 | ₩65,158 | ₩65,225 | ₩64,744 | ₩64,744 | -0.64% | 6.1만 |
|---|
| 2026.06.15 | ₩64,878 | ₩65,305 | ₩64,878 | ₩65,172 | +0.45% | 15.1만 |
|---|
| 2026.06.12 | ₩64,009 | ₩64,209 | ₩63,461 | ₩64,009 | 0.00% | 5.2만 |
|---|
| 2026.06.11 | ₩62,819 | ₩63,728 | ₩62,579 | ₩63,693 | +1.39% | 5.9만 |
|---|
| 2026.06.10 | ₩63,341 | ₩63,755 | ₩62,539 | ₩62,579 | -1.20% | 4.9만 |
|---|
| 2026.06.09 | ₩64,049 | ₩64,398 | ₩62,365 | ₩63,568 | -0.75% | 8.7만 |
|---|
| 2026.06.08 | ₩64,223 | ₩65,439 | ₩63,755 | ₩63,875 | -0.54% | 5.6만 |
|---|
| 2026.06.05 | ₩64,931 | ₩64,958 | ₩63,635 | ₩63,675 | -1.93% | 2.7만 |
|---|
| 2026.06.04 | ₩65,091 | ₩65,546 | ₩64,904 | ₩65,426 | +0.51% | 4.4만 |
|---|
| 2026.06.03 | ₩65,666 | ₩65,666 | ₩65,118 | ₩65,202 | -0.71% | 3.7만 |
|---|
| 2026.06.02 | ₩65,345 | ₩65,666 | ₩65,345 | ₩65,639 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩65,158 | ₩65,625 | ₩65,158 | ₩65,466 | +0.47% | 6.3만 |
|---|
| 2026.05.29 | ₩65,359 | ₩65,385 | ₩65,132 | ₩65,279 | -0.12% | 4.2만 |
|---|
| 2026.05.28 | ₩64,610 | ₩65,132 | ₩64,610 | ₩65,120 | +0.79% | 2.8만 |
|---|
| 2026.05.27 | ₩64,757 | ₩64,757 | ₩64,490 | ₩64,650 | -0.17% | 3.6만 |
|---|
| 2026.05.26 | ₩64,637 | ₩64,817 | ₩64,507 | ₩64,597 | -0.06% | 4.9만 |
|---|
| 2026.05.22 | ₩64,477 | ₩64,523 | ₩64,236 | ₩64,276 | -0.31% | 2.9만 |
|---|
| 2026.05.21 | ₩63,581 | ₩64,089 | ₩63,581 | ₩64,009 | +0.67% | 3.1만 |
|---|
| 2026.05.20 | ₩63,341 | ₩63,902 | ₩63,227 | ₩63,902 | +0.89% | 10.5만 |
|---|
| 2026.05.19 | ₩63,341 | ₩63,528 | ₩63,000 | ₩63,260 | -0.13% | 5.7만 |
|---|
| 2026.05.18 | ₩63,741 | ₩63,808 | ₩63,153 | ₩63,568 | -0.27% | 3.8만 |
|---|
| 2026.05.15 | ₩63,808 | ₩64,022 | ₩63,608 | ₩63,648 | -0.25% | 3만 |
|---|
| 2026.05.14 | ₩64,049 | ₩64,553 | ₩64,049 | ₩64,412 | +0.57% | 6.3만 |
|---|
| 2026.05.13 | ₩63,541 | ₩64,042 | ₩63,367 | ₩63,941 | +0.63% | 2.3만 |
|---|
| 2026.05.12 | ₩63,447 | ₩63,545 | ₩63,013 | ₩63,545 | +0.15% | 11.2만 |
|---|
| 2026.05.11 | ₩63,554 | ₩63,782 | ₩63,514 | ₩63,633 | +0.12% | 6.5만 |
|---|
| 2026.05.08 | ₩63,287 | ₩63,528 | ₩63,274 | ₩63,514 | +0.36% | 3.9만 |
|---|
| 2026.05.07 | ₩63,260 | ₩63,426 | ₩62,886 | ₩63,006 | -0.40% | 4.5만 |
|---|
| 2026.05.06 | ₩62,940 | ₩63,283 | ₩62,793 | ₩63,260 | +0.51% | 2.7만 |
|---|
| 2026.05.05 | ₩62,204 | ₩62,478 | ₩62,138 | ₩62,405 | +0.32% | 8.5만 |
|---|
| 2026.05.04 | ₩62,044 | ₩62,258 | ₩61,670 | ₩61,865 | -0.29% | 5.8만 |
|---|
| 2026.05.01 | ₩62,138 | ₩62,438 | ₩62,124 | ₩62,131 | -0.01% | 4.5만 |
|---|
| 2026.04.30 | ₩61,550 | ₩61,964 | ₩61,242 | ₩61,946 | +0.64% | 2.8만 |
|---|
| 2026.04.29 | ₩61,282 | ₩61,322 | ₩61,042 | ₩61,296 | +0.02% | 4만 |
|---|
| 2026.04.28 | ₩61,336 | ₩61,362 | ₩61,095 | ₩61,282 | -0.09% | 4.3만 |
|---|
| 2026.04.27 | ₩61,416 | ₩61,643 | ₩61,402 | ₩61,603 | +0.30% | 5.2만 |
|---|
| 2026.04.24 | ₩61,242 | ₩61,563 | ₩61,106 | ₩61,536 | +0.48% | 5.2만 |
|---|
| 2026.04.23 | ₩61,242 | ₩61,392 | ₩60,601 | ₩61,082 | -0.26% | 3.7만 |
|---|
| 2026.04.22 | ₩61,082 | ₩61,362 | ₩61,082 | ₩61,342 | +0.43% | 3.7만 |
|---|
| 2026.04.21 | ₩61,215 | ₩61,322 | ₩60,687 | ₩60,721 | -0.81% | 3.7만 |
|---|
| 2026.04.20 | ₩61,162 | ₩61,189 | ₩60,888 | ₩61,072 | -0.15% | 7.7만 |
|---|
| 2026.04.17 | ₩60,935 | ₩61,356 | ₩60,895 | ₩61,309 | +0.61% | 4.6만 |
|---|
| 2026.04.16 | ₩60,427 | ₩60,567 | ₩60,213 | ₩60,467 | +0.07% | 7.9만 |
|---|
| 2026.04.15 | ₩59,972 | ₩60,360 | ₩59,865 | ₩60,357 | +0.64% | 6.9만 |
|---|
| 2026.04.14 | ₩59,331 | ₩59,906 | ₩59,331 | ₩59,906 | +0.97% | 4.3만 |
|---|
| 2026.04.13 | ₩58,302 | ₩59,110 | ₩58,288 | ₩59,104 | +1.38% | 4.8만 |
|---|
| 2026.04.10 | ₩58,636 | ₩58,703 | ₩58,435 | ₩58,489 | -0.25% | 5.3만 |
|---|
| 2026.04.09 | ₩58,088 | ₩58,569 | ₩58,010 | ₩58,542 | +0.78% | 3.8만 |
|---|
| 2026.04.08 | ₩58,275 | ₩58,288 | ₩57,834 | ₩58,288 | +0.02% | 11.6만 |
|---|
| 2026.04.07 | ₩56,537 | ₩56,805 | ₩56,083 | ₩56,698 | +0.28% | 7.2만 |
|---|
| 2026.04.06 | ₩56,511 | ₩56,778 | ₩56,511 | ₩56,751 | +0.43% | 7.1만 |
|---|
| 2026.04.02 | ₩55,682 | ₩56,638 | ₩55,582 | ₩56,484 | +1.44% | 6.9만 |
|---|
| 2026.04.01 | ₩56,390 | ₩56,704 | ₩56,230 | ₩56,323 | -0.12% | 9.2만 |
|---|
| 2026.03.31 | ₩55,067 | ₩56,096 | ₩54,927 | ₩56,096 | +1.87% | 8.8만 |
|---|
| 2026.03.30 | ₩54,920 | ₩54,974 | ₩54,158 | ₩54,385 | -0.97% | 18.5만 |
|---|
| 2026.03.27 | ₩55,294 | ₩55,428 | ₩54,666 | ₩54,786 | -0.92% | 12.3만 |
|---|
| 2026.03.26 | ₩56,337 | ₩56,577 | ₩55,695 | ₩55,829 | -0.90% | 20.1만 |
|---|
| 2026.03.25 | ₩56,978 | ₩57,081 | ₩56,651 | ₩56,724 | -0.45% | 3.1만 |
|---|
| 2026.03.24 | ₩56,377 | ₩56,711 | ₩56,150 | ₩56,390 | +0.02% | 21.8만 |
|---|
| 2026.03.23 | ₩56,818 | ₩57,219 | ₩56,551 | ₩56,696 | -0.21% | 5.5만 |
|---|
| 2026.03.20 | ₩56,698 | ₩56,724 | ₩55,722 | ₩55,999 | -1.23% | 18.9만 |
|---|
| 2026.03.19 | ₩56,484 | ₩57,092 | ₩56,471 | ₩56,861 | +0.67% | 8.1만 |
|---|
| 2026.03.18 | ₩57,673 | ₩57,673 | ₩56,992 | ₩56,992 | -1.18% | 4.7만 |
|---|
| 2026.03.17 | ₩57,994 | ₩58,081 | ₩57,754 | ₩57,887 | -0.18% | 5.7만 |
|---|
| 2026.03.16 | ₩57,553 | ₩57,847 | ₩57,497 | ₩57,640 | +0.15% | 9.4만 |
|---|
| 2026.03.13 | ₩57,620 | ₩57,894 | ₩56,953 | ₩57,032 | -1.02% | 8.4만 |
|---|
| 2026.03.12 | ₩57,834 | ₩57,834 | ₩57,353 | ₩57,353 | -0.83% | 6만 |
|---|
| 2026.03.11 | ₩58,462 | ₩58,582 | ₩58,021 | ₩58,288 | -0.30% | 4.8만 |
|---|
| 2026.03.10 | ₩58,529 | ₩58,810 | ₩58,181 | ₩58,280 | -0.42% | 5.5만 |
|---|
| 2026.03.09 | ₩57,419 | ₩58,501 | ₩57,112 | ₩58,449 | +1.79% | 7.6만 |
|---|
| 2026.03.06 | ₩57,861 | ₩58,248 | ₩57,767 | ₩57,954 | +0.16% | 3.8만 |
|---|
| 2026.03.05 | ₩58,916 | ₩58,936 | ₩58,255 | ₩58,716 | -0.34% | 5.1만 |
|---|
| 2026.03.04 | ₩58,703 | ₩59,162 | ₩58,515 | ₩59,023 | +0.55% | 6.9만 |
|---|
| 2026.03.03 | ₩58,181 | ₩58,692 | ₩57,667 | ₩58,576 | +0.68% | 17만 |
|---|
| 2026.03.02 | ₩58,515 | ₩59,284 | ₩58,422 | ₩59,149 | +1.08% | 5.8만 |
|---|
| 2026.02.27 | ₩58,876 | ₩59,026 | ₩58,783 | ₩59,026 | +0.25% | 3만 |
|---|
| 2026.02.26 | ₩59,531 | ₩59,571 | ₩58,957 | ₩59,305 | -0.38% | 3.3만 |
|---|
| 2026.02.25 | ₩59,458 | ₩59,732 | ₩59,407 | ₩59,732 | +0.46% | 3.5만 |
|---|
| 2026.02.24 | ₩58,662 | ₩59,215 | ₩58,569 | ₩59,144 | +0.82% | 6.1만 |
|---|
| 2026.02.23 | ₩59,264 | ₩59,331 | ₩58,536 | ₩58,609 | -1.11% | 5.5만 |
|---|
| 2026.02.20 | ₩58,716 | ₩59,358 | ₩58,716 | ₩59,284 | +0.97% | 6.7만 |
|---|
| 2026.02.19 | ₩58,930 | ₩59,090 | ₩58,727 | ₩58,943 | +0.02% | 4.8만 |
|---|
| 2026.02.18 | ₩58,810 | ₩59,277 | ₩58,810 | ₩59,117 | +0.52% | 6.6만 |
|---|
| 2026.02.17 | ₩58,609 | ₩58,936 | ₩58,175 | ₩58,689 | +0.14% | 16.2만 |
|---|
| 2026.02.13 | ₩58,649 | ₩59,063 | ₩58,328 | ₩58,644 | -0.01% | 15.7만 |
|---|
| 2026.02.12 | ₩59,839 | ₩59,839 | ₩58,592 | ₩58,743 | -1.83% | 5.5만 |
|---|
| 2026.02.11 | ₩60,053 | ₩60,066 | ₩59,317 | ₩59,558 | -0.82% | 9.6만 |
|---|
| 2026.02.10 | ₩59,785 | ₩59,952 | ₩59,591 | ₩59,591 | -0.32% | 3.4만 |
|---|
| 2026.02.09 | ₩59,277 | ₩59,892 | ₩59,264 | ₩59,799 | +0.88% | 13.9만 |
|---|
| 2026.02.06 | ₩58,662 | ₩59,464 | ₩58,662 | ₩59,438 | +1.32% | 2.9만 |
|---|
| 2026.02.05 | ₩58,609 | ₩58,779 | ₩58,168 | ₩58,314 | -0.50% | 5.9만 |
|---|
| 2026.02.04 | ₩59,384 | ₩59,471 | ₩58,689 | ₩59,069 | -0.53% | 4만 |
|---|
| 2026.02.03 | ₩59,946 | ₩59,959 | ₩58,895 | ₩59,364 | -0.97% | 4.8만 |
|---|
| 2026.02.02 | ₩59,571 | ₩60,049 | ₩59,571 | ₩59,916 | +0.58% | 9.2만 |
|---|
| 2026.01.30 | ₩59,718 | ₩59,797 | ₩59,244 | ₩59,574 | -0.24% | 4.7만 |
|---|
| 2026.01.29 | ₩60,079 | ₩60,079 | ₩59,090 | ₩59,860 | -0.36% | 6.6만 |
|---|
| 2026.01.28 | ₩60,253 | ₩60,253 | ₩59,912 | ₩60,039 | -0.35% | 6.9만 |
|---|
| 2026.01.27 | ₩59,879 | ₩60,133 | ₩59,865 | ₩60,133 | +0.42% | 5만 |
|---|
| 2026.01.26 | ₩59,692 | ₩59,903 | ₩59,692 | ₩59,785 | +0.16% | 3.6만 |
|---|
| 2026.01.23 | ₩59,478 | ₩59,598 | ₩59,337 | ₩59,471 | -0.01% | 6.2만 |
|---|
| 2026.01.22 | ₩59,558 | ₩59,638 | ₩59,311 | ₩59,571 | +0.02% | 7.1만 |
|---|
| 2026.01.21 | ₩58,662 | ₩59,344 | ₩58,556 | ₩59,124 | +0.79% | 12.2만 |
|---|
| 2026.01.20 | ₩58,943 | ₩59,084 | ₩58,422 | ₩58,462 | -0.82% | 12.6만 |
|---|
| 2026.01.16 | ₩59,865 | ₩59,879 | ₩59,625 | ₩59,678 | -0.31% | 5.7만 |
|---|
| 2026.01.15 | ₩59,892 | ₩60,026 | ₩59,692 | ₩59,732 | -0.27% | 10.1만 |
|---|
| 2026.01.14 | ₩59,625 | ₩59,696 | ₩59,264 | ₩59,575 | -0.08% | 6.1만 |
|---|
| 2026.01.13 | ₩60,079 | ₩60,146 | ₩59,732 | ₩59,853 | -0.38% | 8.2만 |
|---|
| 2026.01.12 | ₩59,772 | ₩60,086 | ₩59,772 | ₩60,079 | +0.51% | 4.8만 |
|---|
| 2026.01.09 | ₩59,758 | ₩60,026 | ₩59,579 | ₩59,932 | +0.29% | 8.5만 |
|---|
| 2026.01.08 | ₩59,518 | ₩59,632 | ₩59,407 | ₩59,571 | +0.09% | 5.6만 |
|---|
| 2026.01.07 | ₩59,839 | ₩59,978 | ₩59,585 | ₩59,587 | -0.42% | 8.6만 |
|---|
| 2026.01.06 | ₩59,571 | ₩59,892 | ₩59,464 | ₩59,892 | +0.54% | 6.3만 |
|---|
| 2026.01.05 | ₩59,451 | ₩59,578 | ₩59,344 | ₩59,422 | -0.05% | 8만 |
|---|
| 2026.01.02 | ₩59,331 | ₩59,336 | ₩58,764 | ₩59,063 | -0.45% | 23.5만 |
|---|
| 2025.12.31 | ₩59,384 | ₩59,384 | ₩58,923 | ₩58,923 | -0.78% | 6.5만 |
|---|
| 2025.12.30 | ₩59,444 | ₩59,478 | ₩59,333 | ₩59,384 | -0.10% | 6.9만 |
|---|
| 2025.12.29 | ₩59,424 | ₩59,571 | ₩59,292 | ₩59,406 | -0.03% | 4.4만 |
|---|
| 2025.12.26 | ₩59,732 | ₩59,745 | ₩59,566 | ₩59,652 | -0.13% | 2.2만 |
|---|
| 2025.12.24 | ₩59,478 | ₩59,685 | ₩59,478 | ₩59,652 | +0.29% | 3.5만 |
|---|
| 2025.12.23 | ₩59,237 | ₩59,464 | ₩59,144 | ₩59,463 | +0.38% | 6.3만 |
|---|
| 2025.12.22 | ₩59,144 | ₩59,237 | ₩59,037 | ₩59,224 | +0.14% | 65.8만 |
|---|
| 2025.12.19 | ₩58,542 | ₩58,930 | ₩58,542 | ₩58,930 | +0.66% | 10.3만 |
|---|
| 2025.12.18 | ₩58,409 | ₩58,649 | ₩58,204 | ₩58,302 | -0.18% | 5.1만 |
|---|
| 2025.12.17 | ₩58,542 | ₩58,620 | ₩57,820 | ₩57,941 | -1.03% | 5.2만 |
|---|
| 2025.12.16 | ₩58,609 | ₩58,648 | ₩58,208 | ₩58,542 | -0.11% | 4.8만 |
|---|
| 2025.12.15 | ₩58,957 | ₩58,970 | ₩58,582 | ₩58,676 | -0.48% | 21.2만 |
|---|
| 2025.12.12 | ₩59,291 | ₩59,372 | ₩58,554 | ₩58,823 | -0.79% | 6.5만 |
|---|
| 2025.12.11 | ₩59,170 | ₩59,505 | ₩58,836 | ₩59,505 | +0.56% | 5.6만 |
|---|
| 2025.12.10 | ₩58,943 | ₩59,545 | ₩58,916 | ₩59,424 | +0.82% | 4.2만 |
|---|
| 2025.12.09 | ₩59,197 | ₩59,264 | ₩59,037 | ₩59,144 | -0.09% | 5.1만 |
|---|
| 2025.12.08 | ₩59,371 | ₩59,371 | ₩58,966 | ₩59,210 | -0.27% | 12만 |
|---|
| 2025.12.05 | ₩59,317 | ₩59,529 | ₩59,210 | ₩59,261 | -0.09% | 6.2만 |
|---|
| 2025.12.04 | ₩59,251 | ₩59,251 | ₩58,957 | ₩59,140 | -0.19% | 3.3만 |
|---|
| 2025.12.03 | ₩58,876 | ₩59,223 | ₩58,846 | ₩59,126 | +0.42% | 4.7만 |
|---|
| 2025.12.02 | ₩58,997 | ₩59,117 | ₩58,816 | ₩58,927 | -0.12% | 5.3만 |
|---|
| 2025.12.01 | ₩58,796 | ₩59,037 | ₩58,689 | ₩58,796 | 0.00% | 11만 |
|---|
| 2025.11.28 | ₩58,876 | ₩59,077 | ₩58,876 | ₩59,077 | +0.34% | 2.5만 |
|---|
| 2025.11.26 | ₩58,622 | ₩58,903 | ₩58,522 | ₩58,789 | +0.28% | 2.2만 |
|---|
| 2025.11.25 | ₩57,780 | ₩58,382 | ₩57,473 | ₩58,376 | +1.03% | 9.8만 |
|---|
| 2025.11.24 | ₩57,339 | ₩57,847 | ₩57,246 | ₩57,794 | +0.79% | 6만 |
|---|
| 2025.11.21 | ₩56,551 | ₩57,339 | ₩56,277 | ₩56,898 | +0.61% | 4.5만 |
|---|
| 2025.11.20 | ₩58,221 | ₩58,368 | ₩56,243 | ₩56,457 | -3.03% | 8.6만 |
|---|
| 2025.11.19 | ₩57,112 | ₩57,673 | ₩57,032 | ₩57,246 | +0.23% | 2.1만 |
|---|
| 2025.11.18 | ₩57,232 | ₩57,482 | ₩56,724 | ₩57,045 | -0.33% | 21.4만 |
|---|
| 2025.11.17 | ₩57,941 | ₩58,208 | ₩57,271 | ₩57,647 | -0.51% | 6.1만 |
|---|
| 2025.11.14 | ₩57,526 | ₩58,395 | ₩57,286 | ₩58,048 | +0.91% | 8만 |
|---|
| 2025.11.13 | ₩58,890 | ₩58,890 | ₩58,001 | ₩58,181 | -1.20% | 6.7만 |
|---|
| 2025.11.12 | ₩59,210 | ₩59,264 | ₩58,943 | ₩59,077 | -0.23% | 5.8만 |
|---|
| 2025.11.11 | ₩58,850 | ₩59,144 | ₩58,721 | ₩59,067 | +0.37% | 4.3만 |
|---|
| 2025.11.10 | ₩58,662 | ₩59,003 | ₩58,442 | ₩58,983 | +0.55% | 4.6만 |
|---|
| 2025.11.07 | ₩57,727 | ₩58,034 | ₩57,192 | ₩58,034 | +0.53% | 7.8만 |
|---|
| 2025.11.06 | ₩58,515 | ₩58,569 | ₩57,901 | ₩57,974 | -0.93% | 11.5만 |
|---|
| 2025.11.05 | ₩58,409 | ₩58,903 | ₩58,328 | ₩58,646 | +0.41% | 8.2만 |
|---|
| 2025.11.04 | ₩58,449 | ₩58,848 | ₩58,382 | ₩58,395 | -0.09% | 7.4만 |
|---|
| 2025.11.03 | ₩59,317 | ₩59,324 | ₩58,892 | ₩59,170 | -0.25% | 11.7만 |
|---|
| 2025.10.31 | ₩59,277 | ₩59,277 | ₩58,842 | ₩59,104 | -0.29% | 6.9만 |
|---|
| 2025.10.30 | ₩59,117 | ₩59,344 | ₩58,823 | ₩58,823 | -0.50% | 4.3만 |
|---|
| 2025.10.29 | ₩59,625 | ₩59,678 | ₩59,157 | ₩59,558 | -0.11% | 8.1만 |
|---|
| 2025.10.28 | ₩59,464 | ₩59,598 | ₩59,312 | ₩59,464 | 0.00% | 7.3만 |
|---|
| 2025.10.27 | ₩59,037 | ₩59,317 | ₩59,037 | ₩59,304 | +0.45% | 5.7만 |
|---|
| 2025.10.24 | ₩58,596 | ₩58,716 | ₩58,549 | ₩58,601 | +0.01% | 9.8만 |
|---|
| 2025.10.23 | ₩57,861 | ₩58,221 | ₩57,861 | ₩58,128 | +0.46% | 3.5만 |
|---|
| 2025.10.22 | ₩58,074 | ₩58,101 | ₩57,410 | ₩57,767 | -0.53% | 9.5만 |
|---|
| 2025.10.21 | ₩58,101 | ₩58,219 | ₩58,034 | ₩58,074 | -0.05% | 5.2만 |
|---|
| 2025.10.20 | ₩57,847 | ₩58,181 | ₩57,847 | ₩58,128 | +0.49% | 3.8만 |
|---|
| 2025.10.17 | ₩57,206 | ₩57,580 | ₩57,029 | ₩57,473 | +0.47% | 4.4만 |
|---|
| 2025.10.16 | ₩57,714 | ₩57,847 | ₩56,912 | ₩57,152 | -0.97% | 9.8만 |
|---|
| 2025.10.15 | ₩57,740 | ₩58,001 | ₩57,139 | ₩57,660 | -0.14% | 4.7만 |
|---|
| 2025.10.14 | ₩56,738 | ₩57,613 | ₩56,636 | ₩57,313 | +1.01% | 9.8만 |
|---|
| 2025.10.13 | ₩57,232 | ₩57,486 | ₩57,152 | ₩57,406 | +0.30% | 9.9만 |
|---|
| 2025.10.10 | ₩58,221 | ₩58,354 | ₩56,529 | ₩56,532 | -2.90% | 75.7만 |
|---|