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 | ₩67,030 | ₩67,391 | ₩67,030 | ₩67,271 | +0.36% | 8.1만 |
| 2026.10.08 | ₩66,936 | ₩67,144 | ₩66,669 | ₩66,963 | +0.04% | 4.1만 |
| 2026.10.07 | ₩67,164 | ₩67,311 | ₩66,936 | ₩67,284 | +0.18% | 7만 |
| 2026.10.06 | ₩67,324 | ₩67,592 | ₩67,169 | ₩67,445 | +0.18% | 6.4만 |
| 2026.10.05 | ₩66,575 | ₩67,124 | ₩66,515 | ₩67,003 | +0.64% | 4.8만 |
| 2026.10.02 | ₩66,562 | ₩66,816 | ₩66,383 | ₩66,562 | 0.00% | 6만 |
| 2026.10.01 | ₩66,308 | ₩66,308 | ₩65,679 | ₩66,080 | -0.34% | 6.2만 |
| 2026.09.30 | ₩66,321 | ₩66,495 | ₩65,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,940 |
| -0.57% |
| 3.5만 |
| 2026.09.29 | ₩66,147 | ₩66,194 | ₩65,900 | ₩66,014 | -0.20% | 5.3만 |
|---|
| 2026.09.28 | ₩66,228 | ₩66,495 | ₩66,040 | ₩66,149 | -0.12% | 6.1만 |
|---|
| 2026.09.25 | ₩66,629 | ₩66,923 | ₩66,555 | ₩66,856 | +0.34% | 4.7만 |
|---|
| 2026.09.24 | ₩66,147 | ₩66,669 | ₩66,147 | ₩66,522 | +0.57% | 6.3만 |
|---|
| 2026.09.23 | ₩67,110 | ₩67,110 | ₩66,468 | ₩66,495 | -0.92% | 3.8만 |
|---|
| 2026.09.22 | ₩67,083 | ₩67,190 | ₩66,990 | ₩67,070 | -0.02% | 6만 |
|---|
| 2026.09.21 | ₩66,348 | ₩67,137 | ₩66,348 | ₩67,030 | +1.03% | 6만 |
|---|
| 2026.09.18 | ₩66,107 | ₩66,107 | ₩65,743 | ₩66,027 | -0.12% | 5.3만 |
|---|
| 2026.09.17 | ₩66,014 | ₩66,014 | ₩65,733 | ₩65,973 | -0.06% | 4.5만 |
|---|
| 2026.09.16 | ₩65,666 | ₩65,833 | ₩64,890 | ₩65,211 | -0.69% | 5.9만 |
|---|
| 2026.09.15 | ₩65,746 | ₩65,746 | ₩65,358 | ₩65,465 | -0.43% | 5.5만 |
|---|
| 2026.09.14 | ₩65,559 | ₩66,007 | ₩65,479 | ₩65,759 | +0.31% | 3.7만 |
|---|
| 2026.09.11 | ₩66,147 | ₩66,248 | ₩65,987 | ₩66,054 | -0.14% | 5.1만 |
|---|
| 2026.09.10 | ₩65,586 | ₩65,693 | ₩65,479 | ₩65,532 | -0.08% | 2.5만 |
|---|
| 2026.09.09 | ₩66,174 | ₩66,174 | ₩65,853 | ₩65,893 | -0.42% | 2.4만 |
|---|
| 2026.09.08 | ₩66,442 | ₩66,468 | ₩66,187 | ₩66,268 | -0.26% | 8.7만 |
|---|
| 2026.09.04 | ₩66,776 | ₩66,816 | ₩66,495 | ₩66,589 | -0.28% | 3.9만 |
|---|
| 2026.09.03 | ₩66,388 | ₩66,943 | ₩66,375 | ₩66,870 | +0.73% | 2.5만 |
|---|
| 2026.09.02 | ₩65,907 | ₩66,221 | ₩65,880 | ₩66,161 | +0.39% | 2.7만 |
|---|
| 2026.09.01 | ₩65,920 | ₩66,080 | ₩65,666 | ₩65,893 | -0.04% | 2.9만 |
|---|
| 2026.08.31 | ₩66,254 | ₩66,361 | ₩66,114 | ₩66,353 | +0.15% | 4.5만 |
|---|
| 2026.08.28 | ₩66,843 | ₩66,870 | ₩66,442 | ₩66,508 | -0.50% | 3만 |
|---|
| 2026.08.27 | ₩66,508 | ₩66,776 | ₩66,323 | ₩66,696 | +0.28% | 4만 |
|---|
| 2026.08.26 | ₩66,161 | ₩66,281 | ₩66,027 | ₩66,268 | +0.16% | 10.3만 |
|---|
| 2026.08.25 | ₩66,147 | ₩66,268 | ₩65,977 | ₩66,241 | +0.14% | 3.4만 |
|---|
| 2026.08.24 | ₩66,161 | ₩66,161 | ₩65,933 | ₩66,107 | -0.08% | 4.1만 |
|---|
| 2026.08.21 | ₩66,121 | ₩66,348 | ₩66,054 | ₩66,187 | +0.10% | 4.4만 |
|---|
| 2026.08.20 | ₩66,254 | ₩66,375 | ₩65,905 | ₩65,905 | -0.53% | 9.2만 |
|---|
| 2026.08.19 | ₩66,615 | ₩66,708 | ₩66,442 | ₩66,455 | -0.24% | 2만 |
|---|
| 2026.08.18 | ₩66,455 | ₩66,476 | ₩66,294 | ₩66,294 | -0.24% | 3.1만 |
|---|
| 2026.08.17 | ₩67,017 | ₩67,057 | ₩66,736 | ₩66,803 | -0.32% | 5.5만 |
|---|
| 2026.08.14 | ₩67,217 | ₩67,311 | ₩67,017 | ₩67,083 | -0.20% | 1.8만 |
|---|
| 2026.08.13 | ₩66,923 | ₩67,338 | ₩66,923 | ₩67,217 | +0.44% | 2.3만 |
|---|
| 2026.08.12 | ₩66,896 | ₩66,896 | ₩66,669 | ₩66,803 | -0.14% | 7.3만 |
|---|
| 2026.08.11 | ₩66,910 | ₩66,910 | ₩66,455 | ₩66,575 | -0.50% | 17.4만 |
|---|
| 2026.08.10 | ₩66,656 | ₩66,950 | ₩66,656 | ₩66,763 | +0.16% | 8.4만 |
|---|
| 2026.08.07 | ₩66,482 | ₩66,789 | ₩66,401 | ₩66,736 | +0.38% | 3.5만 |
|---|
| 2026.08.06 | ₩66,348 | ₩66,589 | ₩66,201 | ₩66,329 | -0.03% | 3.1만 |
|---|
| 2026.08.05 | ₩66,883 | ₩66,976 | ₩66,375 | ₩66,375 | -0.76% | 3.9만 |
|---|
| 2026.08.04 | ₩65,733 | ₩66,736 | ₩65,706 | ₩66,562 | +1.26% | 6.8만 |
|---|
| 2026.08.03 | ₩64,596 | ₩65,452 | ₩64,596 | ₩65,438 | +1.30% | 4.4만 |
|---|
| 2026.07.31 | ₩64,342 | ₩64,569 | ₩63,693 | ₩64,462 | +0.19% | 5.3만 |
|---|
| 2026.07.30 | ₩63,526 | ₩64,053 | ₩63,392 | ₩63,954 | +0.67% | 4.2만 |
|---|
| 2026.07.29 | ₩63,767 | ₩63,981 | ₩62,911 | ₩62,978 | -1.24% | 2.9만 |
|---|
| 2026.07.28 | ₩63,713 | ₩64,048 | ₩63,486 | ₩63,914 | +0.31% | 2.3만 |
|---|
| 2026.07.27 | ₩64,114 | ₩64,398 | ₩63,486 | ₩63,780 | -0.52% | 2.9만 |
|---|
| 2026.07.24 | ₩63,740 | ₩64,141 | ₩63,580 | ₩63,727 | -0.02% | 5.1만 |
|---|
| 2026.07.23 | ₩63,834 | ₩64,034 | ₩63,499 | ₩63,780 | -0.08% | 2.4만 |
|---|
| 2026.07.22 | ₩64,529 | ₩64,736 | ₩64,435 | ₩64,506 | -0.04% | 2.6만 |
|---|
| 2026.07.21 | ₩64,516 | ₩64,663 | ₩64,288 | ₩64,623 | +0.17% | 3.7만 |
|---|
| 2026.07.20 | ₩64,395 | ₩64,623 | ₩64,060 | ₩64,074 | -0.50% | 4.1만 |
|---|
| 2026.07.17 | ₩63,954 | ₩64,529 | ₩63,954 | ₩64,181 | +0.36% | 3.9만 |
|---|
| 2026.07.16 | ₩65,091 | ₩65,198 | ₩64,676 | ₩64,904 | -0.29% | 4.7만 |
|---|
| 2026.07.15 | ₩65,211 | ₩65,258 | ₩64,823 | ₩65,144 | -0.10% | 5.5만 |
|---|
| 2026.07.14 | ₩64,944 | ₩65,064 | ₩64,743 | ₩64,944 | 0.00% | 4.1만 |
|---|
| 2026.07.13 | ₩65,051 | ₩65,097 | ₩64,657 | ₩64,747 | -0.47% | 3.9만 |
|---|
| 2026.07.10 | ₩65,037 | ₩65,278 | ₩64,663 | ₩65,251 | +0.33% | 2.4만 |
|---|
| 2026.07.09 | ₩64,556 | ₩64,997 | ₩64,395 | ₩64,993 | +0.68% | 2.6만 |
|---|
| 2026.07.08 | ₩64,262 | ₩64,462 | ₩63,921 | ₩64,449 | +0.29% | 4.3만 |
|---|
| 2026.07.07 | ₩64,904 | ₩64,944 | ₩64,449 | ₩64,676 | -0.35% | 4.3만 |
|---|
| 2026.07.06 | ₩64,703 | ₩65,064 | ₩64,609 | ₩64,980 | +0.43% | 3.7만 |
|---|
| 2026.07.02 | ₩64,649 | ₩64,957 | ₩63,941 | ₩64,502 | -0.23% | 5.4만 |
|---|
| 2026.07.01 | ₩64,435 | ₩64,810 | ₩64,168 | ₩64,516 | +0.12% | 9.1만 |
|---|
| 2026.06.30 | ₩64,195 | ₩64,663 | ₩64,074 | ₩64,596 | +0.62% | 6.7만 |
|---|
| 2026.06.29 | ₩63,687 | ₩64,048 | ₩63,192 | ₩63,991 | +0.48% | 9.8만 |
|---|
| 2026.06.26 | ₩63,045 | ₩63,727 | ₩62,871 | ₩63,312 | +0.42% | 4만 |
|---|
| 2026.06.25 | ₩63,874 | ₩63,874 | ₩63,212 | ₩63,471 | -0.63% | 4.2만 |
|---|
| 2026.06.24 | ₩63,499 | ₩64,073 | ₩63,299 | ₩63,526 | +0.04% | 4.1만 |
|---|
| 2026.06.23 | ₩63,526 | ₩64,048 | ₩63,366 | ₩63,539 | +0.02% | 4.9만 |
|---|
| 2026.06.22 | ₩64,703 | ₩64,970 | ₩64,342 | ₩64,556 | -0.23% | 5.5만 |
|---|
| 2026.06.18 | ₩64,783 | ₩64,783 | ₩64,422 | ₩64,703 | -0.12% | 7.8만 |
|---|
| 2026.06.17 | ₩64,917 | ₩64,969 | ₩63,921 | ₩64,021 | -1.38% | 5.5만 |
|---|
| 2026.06.16 | ₩65,198 | ₩65,265 | ₩64,783 | ₩64,783 | -0.64% | 6.1만 |
|---|
| 2026.06.15 | ₩64,917 | ₩65,345 | ₩64,917 | ₩65,211 | +0.45% | 15.1만 |
|---|
| 2026.06.12 | ₩64,048 | ₩64,248 | ₩63,499 | ₩64,048 | 0.00% | 5.2만 |
|---|
| 2026.06.11 | ₩62,857 | ₩63,767 | ₩62,617 | ₩63,732 | +1.39% | 5.9만 |
|---|
| 2026.06.10 | ₩63,379 | ₩63,794 | ₩62,576 | ₩62,617 | -1.20% | 4.9만 |
|---|
| 2026.06.09 | ₩64,088 | ₩64,437 | ₩62,403 | ₩63,606 | -0.75% | 8.7만 |
|---|
| 2026.06.08 | ₩64,262 | ₩65,479 | ₩63,794 | ₩63,914 | -0.54% | 5.6만 |
|---|
| 2026.06.05 | ₩64,970 | ₩64,997 | ₩63,673 | ₩63,713 | -1.93% | 2.7만 |
|---|
| 2026.06.04 | ₩65,131 | ₩65,586 | ₩64,944 | ₩65,465 | +0.51% | 4.4만 |
|---|
| 2026.06.03 | ₩65,706 | ₩65,706 | ₩65,158 | ₩65,242 | -0.71% | 3.7만 |
|---|
| 2026.06.02 | ₩65,385 | ₩65,706 | ₩65,385 | ₩65,679 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩65,198 | ₩65,665 | ₩65,198 | ₩65,505 | +0.47% | 6.3만 |
|---|
| 2026.05.29 | ₩65,398 | ₩65,425 | ₩65,171 | ₩65,318 | -0.12% | 4.2만 |
|---|
| 2026.05.28 | ₩64,649 | ₩65,171 | ₩64,649 | ₩65,159 | +0.79% | 2.8만 |
|---|
| 2026.05.27 | ₩64,797 | ₩64,797 | ₩64,529 | ₩64,690 | -0.17% | 3.6만 |
|---|
| 2026.05.26 | ₩64,676 | ₩64,857 | ₩64,546 | ₩64,636 | -0.06% | 4.9만 |
|---|
| 2026.05.22 | ₩64,516 | ₩64,563 | ₩64,275 | ₩64,315 | -0.31% | 2.9만 |
|---|
| 2026.05.21 | ₩63,620 | ₩64,128 | ₩63,620 | ₩64,048 | +0.67% | 3.1만 |
|---|
| 2026.05.20 | ₩63,379 | ₩63,941 | ₩63,265 | ₩63,941 | +0.89% | 10.5만 |
|---|
| 2026.05.19 | ₩63,379 | ₩63,566 | ₩63,038 | ₩63,299 | -0.13% | 5.7만 |
|---|
| 2026.05.18 | ₩63,780 | ₩63,847 | ₩63,192 | ₩63,606 | -0.27% | 3.8만 |
|---|
| 2026.05.15 | ₩63,847 | ₩64,061 | ₩63,646 | ₩63,687 | -0.25% | 3만 |
|---|
| 2026.05.14 | ₩64,088 | ₩64,592 | ₩64,088 | ₩64,452 | +0.57% | 6.3만 |
|---|
| 2026.05.13 | ₩63,580 | ₩64,081 | ₩63,406 | ₩63,979 | +0.63% | 2.3만 |
|---|
| 2026.05.12 | ₩63,486 | ₩63,584 | ₩63,051 | ₩63,584 | +0.15% | 11.2만 |
|---|
| 2026.05.11 | ₩63,593 | ₩63,820 | ₩63,553 | ₩63,672 | +0.12% | 6.5만 |
|---|
| 2026.05.08 | ₩63,325 | ₩63,566 | ₩63,312 | ₩63,553 | +0.36% | 3.9만 |
|---|
| 2026.05.07 | ₩63,299 | ₩63,465 | ₩62,924 | ₩63,045 | -0.40% | 4.5만 |
|---|
| 2026.05.06 | ₩62,978 | ₩63,321 | ₩62,831 | ₩63,299 | +0.51% | 2.7만 |
|---|
| 2026.05.05 | ₩62,242 | ₩62,516 | ₩62,175 | ₩62,443 | +0.32% | 8.5만 |
|---|
| 2026.05.04 | ₩62,082 | ₩62,296 | ₩61,707 | ₩61,902 | -0.29% | 5.8만 |
|---|
| 2026.05.01 | ₩62,175 | ₩62,476 | ₩62,162 | ₩62,169 | -0.01% | 4.5만 |
|---|
| 2026.04.30 | ₩61,587 | ₩62,001 | ₩61,279 | ₩61,984 | +0.64% | 2.8만 |
|---|
| 2026.04.29 | ₩61,319 | ₩61,359 | ₩61,079 | ₩61,333 | +0.02% | 4만 |
|---|
| 2026.04.28 | ₩61,373 | ₩61,400 | ₩61,132 | ₩61,319 | -0.09% | 4.3만 |
|---|
| 2026.04.27 | ₩61,453 | ₩61,680 | ₩61,440 | ₩61,640 | +0.30% | 5.2만 |
|---|
| 2026.04.24 | ₩61,279 | ₩61,600 | ₩61,143 | ₩61,573 | +0.48% | 5.2만 |
|---|
| 2026.04.23 | ₩61,279 | ₩61,429 | ₩60,637 | ₩61,119 | -0.26% | 3.7만 |
|---|
| 2026.04.22 | ₩61,119 | ₩61,400 | ₩61,119 | ₩61,380 | +0.43% | 3.7만 |
|---|
| 2026.04.21 | ₩61,252 | ₩61,359 | ₩60,724 | ₩60,758 | -0.81% | 3.7만 |
|---|
| 2026.04.20 | ₩61,199 | ₩61,226 | ₩60,925 | ₩61,109 | -0.15% | 7.7만 |
|---|
| 2026.04.17 | ₩60,972 | ₩61,393 | ₩60,931 | ₩61,346 | +0.61% | 4.6만 |
|---|
| 2026.04.16 | ₩60,463 | ₩60,604 | ₩60,249 | ₩60,504 | +0.07% | 7.9만 |
|---|
| 2026.04.15 | ₩60,009 | ₩60,397 | ₩59,902 | ₩60,394 | +0.64% | 6.9만 |
|---|
| 2026.04.14 | ₩59,367 | ₩59,942 | ₩59,367 | ₩59,942 | +0.97% | 4.3만 |
|---|
| 2026.04.13 | ₩58,337 | ₩59,146 | ₩58,324 | ₩59,139 | +1.38% | 4.8만 |
|---|
| 2026.04.10 | ₩58,671 | ₩58,738 | ₩58,471 | ₩58,524 | -0.25% | 5.3만 |
|---|
| 2026.04.09 | ₩58,123 | ₩58,604 | ₩58,045 | ₩58,578 | +0.78% | 3.8만 |
|---|
| 2026.04.08 | ₩58,310 | ₩58,324 | ₩57,869 | ₩58,324 | +0.02% | 11.6만 |
|---|
| 2026.04.07 | ₩56,572 | ₩56,839 | ₩56,117 | ₩56,732 | +0.28% | 7.2만 |
|---|
| 2026.04.06 | ₩56,545 | ₩56,812 | ₩56,545 | ₩56,786 | +0.43% | 7.1만 |
|---|
| 2026.04.02 | ₩55,716 | ₩56,672 | ₩55,615 | ₩56,518 | +1.44% | 6.9만 |
|---|
| 2026.04.01 | ₩56,424 | ₩56,739 | ₩56,264 | ₩56,358 | -0.12% | 9.2만 |
|---|
| 2026.03.31 | ₩55,100 | ₩56,130 | ₩54,960 | ₩56,130 | +1.87% | 8.8만 |
|---|
| 2026.03.30 | ₩54,953 | ₩55,007 | ₩54,191 | ₩54,418 | -0.97% | 18.5만 |
|---|
| 2026.03.27 | ₩55,328 | ₩55,462 | ₩54,699 | ₩54,820 | -0.92% | 12.3만 |
|---|
| 2026.03.26 | ₩56,371 | ₩56,612 | ₩55,729 | ₩55,863 | -0.90% | 20.1만 |
|---|
| 2026.03.25 | ₩57,013 | ₩57,116 | ₩56,685 | ₩56,759 | -0.45% | 3.1만 |
|---|
| 2026.03.24 | ₩56,411 | ₩56,745 | ₩56,184 | ₩56,424 | +0.02% | 21.8만 |
|---|
| 2026.03.23 | ₩56,852 | ₩57,254 | ₩56,585 | ₩56,731 | -0.21% | 5.5만 |
|---|
| 2026.03.20 | ₩56,732 | ₩56,759 | ₩55,756 | ₩56,033 | -1.23% | 18.9만 |
|---|
| 2026.03.19 | ₩56,518 | ₩57,127 | ₩56,505 | ₩56,895 | +0.67% | 8.1만 |
|---|
| 2026.03.18 | ₩57,708 | ₩57,708 | ₩57,026 | ₩57,026 | -1.18% | 4.7만 |
|---|
| 2026.03.17 | ₩58,029 | ₩58,116 | ₩57,789 | ₩57,922 | -0.18% | 5.7만 |
|---|
| 2026.03.16 | ₩57,588 | ₩57,882 | ₩57,532 | ₩57,675 | +0.15% | 9.4만 |
|---|
| 2026.03.13 | ₩57,655 | ₩57,929 | ₩56,988 | ₩57,066 | -1.02% | 8.4만 |
|---|
| 2026.03.12 | ₩57,869 | ₩57,869 | ₩57,387 | ₩57,387 | -0.83% | 6만 |
|---|
| 2026.03.11 | ₩58,497 | ₩58,618 | ₩58,056 | ₩58,324 | -0.30% | 4.8만 |
|---|
| 2026.03.10 | ₩58,564 | ₩58,845 | ₩58,217 | ₩58,316 | -0.42% | 5.5만 |
|---|
| 2026.03.09 | ₩57,454 | ₩58,536 | ₩57,147 | ₩58,484 | +1.79% | 7.6만 |
|---|
| 2026.03.06 | ₩57,896 | ₩58,283 | ₩57,802 | ₩57,989 | +0.16% | 3.8만 |
|---|
| 2026.03.05 | ₩58,952 | ₩58,972 | ₩58,290 | ₩58,752 | -0.34% | 5.1만 |
|---|
| 2026.03.04 | ₩58,738 | ₩59,198 | ₩58,551 | ₩59,059 | +0.55% | 6.9만 |
|---|
| 2026.03.03 | ₩58,217 | ₩58,727 | ₩57,702 | ₩58,611 | +0.68% | 17만 |
|---|
| 2026.03.02 | ₩58,551 | ₩59,320 | ₩58,457 | ₩59,185 | +1.08% | 5.8만 |
|---|
| 2026.02.27 | ₩58,912 | ₩59,062 | ₩58,818 | ₩59,062 | +0.25% | 3만 |
|---|
| 2026.02.26 | ₩59,567 | ₩59,607 | ₩58,992 | ₩59,341 | -0.38% | 3.3만 |
|---|
| 2026.02.25 | ₩59,494 | ₩59,768 | ₩59,443 | ₩59,768 | +0.46% | 3.5만 |
|---|
| 2026.02.24 | ₩58,698 | ₩59,250 | ₩58,604 | ₩59,180 | +0.82% | 6.1만 |
|---|
| 2026.02.23 | ₩59,300 | ₩59,367 | ₩58,571 | ₩58,645 | -1.11% | 5.5만 |
|---|
| 2026.02.20 | ₩58,752 | ₩59,393 | ₩58,752 | ₩59,320 | +0.97% | 6.7만 |
|---|
| 2026.02.19 | ₩58,966 | ₩59,126 | ₩58,762 | ₩58,979 | +0.02% | 4.8만 |
|---|
| 2026.02.18 | ₩58,845 | ₩59,313 | ₩58,845 | ₩59,153 | +0.52% | 6.6만 |
|---|
| 2026.02.17 | ₩58,645 | ₩58,972 | ₩58,210 | ₩58,725 | +0.14% | 16.2만 |
|---|
| 2026.02.13 | ₩58,685 | ₩59,099 | ₩58,364 | ₩58,679 | -0.01% | 15.7만 |
|---|
| 2026.02.12 | ₩59,875 | ₩59,875 | ₩58,627 | ₩58,778 | -1.83% | 5.5만 |
|---|
| 2026.02.11 | ₩60,089 | ₩60,102 | ₩59,353 | ₩59,594 | -0.82% | 9.6만 |
|---|
| 2026.02.10 | ₩59,821 | ₩59,989 | ₩59,628 | ₩59,628 | -0.32% | 3.4만 |
|---|
| 2026.02.09 | ₩59,313 | ₩59,928 | ₩59,300 | ₩59,835 | +0.88% | 13.9만 |
|---|
| 2026.02.06 | ₩58,698 | ₩59,500 | ₩58,698 | ₩59,474 | +1.32% | 2.9만 |
|---|
| 2026.02.05 | ₩58,645 | ₩58,814 | ₩58,203 | ₩58,349 | -0.50% | 5.9만 |
|---|
| 2026.02.04 | ₩59,420 | ₩59,507 | ₩58,725 | ₩59,105 | -0.53% | 4만 |
|---|
| 2026.02.03 | ₩59,982 | ₩59,995 | ₩58,931 | ₩59,400 | -0.97% | 4.8만 |
|---|
| 2026.02.02 | ₩59,607 | ₩60,085 | ₩59,607 | ₩59,953 | +0.58% | 9.2만 |
|---|
| 2026.01.30 | ₩59,755 | ₩59,833 | ₩59,280 | ₩59,610 | -0.24% | 4.7만 |
|---|
| 2026.01.29 | ₩60,116 | ₩60,116 | ₩59,126 | ₩59,896 | -0.36% | 6.6만 |
|---|
| 2026.01.28 | ₩60,290 | ₩60,290 | ₩59,949 | ₩60,076 | -0.35% | 6.9만 |
|---|
| 2026.01.27 | ₩59,915 | ₩60,169 | ₩59,902 | ₩60,169 | +0.42% | 5만 |
|---|
| 2026.01.26 | ₩59,728 | ₩59,939 | ₩59,728 | ₩59,821 | +0.16% | 3.6만 |
|---|
| 2026.01.23 | ₩59,514 | ₩59,634 | ₩59,373 | ₩59,507 | -0.01% | 6.2만 |
|---|
| 2026.01.22 | ₩59,594 | ₩59,674 | ₩59,347 | ₩59,607 | +0.02% | 7.1만 |
|---|
| 2026.01.21 | ₩58,698 | ₩59,380 | ₩58,591 | ₩59,159 | +0.79% | 12.2만 |
|---|
| 2026.01.20 | ₩58,979 | ₩59,119 | ₩58,457 | ₩58,497 | -0.82% | 12.6만 |
|---|
| 2026.01.16 | ₩59,902 | ₩59,915 | ₩59,661 | ₩59,714 | -0.31% | 5.7만 |
|---|
| 2026.01.15 | ₩59,928 | ₩60,062 | ₩59,728 | ₩59,768 | -0.27% | 10.1만 |
|---|
| 2026.01.14 | ₩59,661 | ₩59,732 | ₩59,300 | ₩59,611 | -0.08% | 6.1만 |
|---|
| 2026.01.13 | ₩60,116 | ₩60,183 | ₩59,768 | ₩59,890 | -0.38% | 8.2만 |
|---|
| 2026.01.12 | ₩59,808 | ₩60,122 | ₩59,808 | ₩60,116 | +0.51% | 4.8만 |
|---|
| 2026.01.09 | ₩59,795 | ₩60,062 | ₩59,615 | ₩59,969 | +0.29% | 8.5만 |
|---|
| 2026.01.08 | ₩59,554 | ₩59,668 | ₩59,443 | ₩59,607 | +0.09% | 5.6만 |
|---|
| 2026.01.07 | ₩59,875 | ₩60,014 | ₩59,621 | ₩59,624 | -0.42% | 8.6만 |
|---|
| 2026.01.06 | ₩59,607 | ₩59,928 | ₩59,500 | ₩59,928 | +0.54% | 6.3만 |
|---|
| 2026.01.05 | ₩59,487 | ₩59,614 | ₩59,380 | ₩59,458 | -0.05% | 8만 |
|---|
| 2026.01.02 | ₩59,367 | ₩59,372 | ₩58,800 | ₩59,099 | -0.45% | 23.5만 |
|---|
| 2025.12.31 | ₩59,420 | ₩59,420 | ₩58,959 | ₩58,959 | -0.78% | 6.5만 |
|---|
| 2025.12.30 | ₩59,480 | ₩59,514 | ₩59,369 | ₩59,420 | -0.10% | 6.9만 |
|---|
| 2025.12.29 | ₩59,460 | ₩59,607 | ₩59,328 | ₩59,442 | -0.03% | 4.4만 |
|---|
| 2025.12.26 | ₩59,768 | ₩59,781 | ₩59,602 | ₩59,688 | -0.13% | 2.2만 |
|---|
| 2025.12.24 | ₩59,514 | ₩59,721 | ₩59,514 | ₩59,688 | +0.29% | 3.5만 |
|---|
| 2025.12.23 | ₩59,273 | ₩59,500 | ₩59,180 | ₩59,499 | +0.38% | 6.3만 |
|---|
| 2025.12.22 | ₩59,180 | ₩59,273 | ₩59,073 | ₩59,260 | +0.14% | 65.8만 |
|---|
| 2025.12.19 | ₩58,578 | ₩58,966 | ₩58,578 | ₩58,966 | +0.66% | 10.3만 |
|---|
| 2025.12.18 | ₩58,444 | ₩58,685 | ₩58,239 | ₩58,337 | -0.18% | 5.1만 |
|---|
| 2025.12.17 | ₩58,578 | ₩58,655 | ₩57,855 | ₩57,976 | -1.03% | 5.2만 |
|---|
| 2025.12.16 | ₩58,645 | ₩58,683 | ₩58,243 | ₩58,578 | -0.11% | 4.8만 |
|---|
| 2025.12.15 | ₩58,992 | ₩59,006 | ₩58,618 | ₩58,711 | -0.48% | 21.2만 |
|---|
| 2025.12.12 | ₩59,327 | ₩59,408 | ₩58,590 | ₩58,859 | -0.79% | 6.5만 |
|---|
| 2025.12.11 | ₩59,206 | ₩59,541 | ₩58,872 | ₩59,541 | +0.56% | 5.6만 |
|---|
| 2025.12.10 | ₩58,979 | ₩59,581 | ₩58,952 | ₩59,460 | +0.82% | 4.2만 |
|---|
| 2025.12.09 | ₩59,233 | ₩59,300 | ₩59,073 | ₩59,180 | -0.09% | 5.1만 |
|---|
| 2025.12.08 | ₩59,407 | ₩59,407 | ₩59,002 | ₩59,246 | -0.27% | 12만 |
|---|
| 2025.12.05 | ₩59,353 | ₩59,565 | ₩59,246 | ₩59,297 | -0.09% | 6.2만 |
|---|
| 2025.12.04 | ₩59,287 | ₩59,287 | ₩58,992 | ₩59,175 | -0.19% | 3.3만 |
|---|
| 2025.12.03 | ₩58,912 | ₩59,258 | ₩58,881 | ₩59,162 | +0.42% | 4.7만 |
|---|
| 2025.12.02 | ₩59,032 | ₩59,153 | ₩58,852 | ₩58,963 | -0.12% | 5.3만 |
|---|
| 2025.12.01 | ₩58,832 | ₩59,073 | ₩58,725 | ₩58,832 | 0.00% | 11만 |
|---|
| 2025.11.28 | ₩58,912 | ₩59,113 | ₩58,912 | ₩59,113 | +0.34% | 2.5만 |
|---|
| 2025.11.26 | ₩58,658 | ₩58,939 | ₩58,558 | ₩58,825 | +0.28% | 2.2만 |
|---|
| 2025.11.25 | ₩57,815 | ₩58,417 | ₩57,508 | ₩58,412 | +1.03% | 9.8만 |
|---|
| 2025.11.24 | ₩57,374 | ₩57,882 | ₩57,280 | ₩57,829 | +0.79% | 6만 |
|---|
| 2025.11.21 | ₩56,585 | ₩57,374 | ₩56,311 | ₩56,933 | +0.61% | 4.5만 |
|---|
| 2025.11.20 | ₩58,257 | ₩58,404 | ₩56,277 | ₩56,491 | -3.03% | 8.6만 |
|---|
| 2025.11.19 | ₩57,147 | ₩57,708 | ₩57,066 | ₩57,280 | +0.23% | 2.1만 |
|---|
| 2025.11.18 | ₩57,267 | ₩57,517 | ₩56,759 | ₩57,080 | -0.33% | 21.4만 |
|---|
| 2025.11.17 | ₩57,976 | ₩58,243 | ₩57,306 | ₩57,682 | -0.51% | 6.1만 |
|---|
| 2025.11.14 | ₩57,561 | ₩58,431 | ₩57,321 | ₩58,083 | +0.91% | 8만 |
|---|
| 2025.11.13 | ₩58,925 | ₩58,925 | ₩58,036 | ₩58,217 | -1.20% | 6.7만 |
|---|
| 2025.11.12 | ₩59,246 | ₩59,300 | ₩58,979 | ₩59,113 | -0.23% | 5.8만 |
|---|
| 2025.11.11 | ₩58,885 | ₩59,180 | ₩58,757 | ₩59,103 | +0.37% | 4.3만 |
|---|
| 2025.11.10 | ₩58,698 | ₩59,039 | ₩58,477 | ₩59,019 | +0.55% | 4.6만 |
|---|
| 2025.11.07 | ₩57,762 | ₩58,069 | ₩57,227 | ₩58,069 | +0.53% | 7.8만 |
|---|
| 2025.11.06 | ₩58,551 | ₩58,604 | ₩57,936 | ₩58,009 | -0.93% | 11.5만 |
|---|
| 2025.11.05 | ₩58,444 | ₩58,939 | ₩58,364 | ₩58,682 | +0.41% | 8.2만 |
|---|
| 2025.11.04 | ₩58,484 | ₩58,884 | ₩58,417 | ₩58,431 | -0.09% | 7.4만 |
|---|
| 2025.11.03 | ₩59,353 | ₩59,360 | ₩58,928 | ₩59,206 | -0.25% | 11.7만 |
|---|
| 2025.10.31 | ₩59,313 | ₩59,313 | ₩58,877 | ₩59,139 | -0.29% | 6.9만 |
|---|
| 2025.10.30 | ₩59,153 | ₩59,380 | ₩58,859 | ₩58,859 | -0.50% | 4.3만 |
|---|
| 2025.10.29 | ₩59,661 | ₩59,714 | ₩59,193 | ₩59,594 | -0.11% | 8.1만 |
|---|
| 2025.10.28 | ₩59,500 | ₩59,634 | ₩59,348 | ₩59,500 | 0.00% | 7.3만 |
|---|
| 2025.10.27 | ₩59,073 | ₩59,353 | ₩59,073 | ₩59,340 | +0.45% | 5.7만 |
|---|
| 2025.10.24 | ₩58,631 | ₩58,752 | ₩58,584 | ₩58,637 | +0.01% | 9.8만 |
|---|
| 2025.10.23 | ₩57,896 | ₩58,257 | ₩57,896 | ₩58,163 | +0.46% | 3.5만 |
|---|
| 2025.10.22 | ₩58,110 | ₩58,136 | ₩57,445 | ₩57,802 | -0.53% | 9.5만 |
|---|
| 2025.10.21 | ₩58,136 | ₩58,254 | ₩58,069 | ₩58,110 | -0.05% | 5.2만 |
|---|
| 2025.10.20 | ₩57,882 | ₩58,217 | ₩57,882 | ₩58,163 | +0.49% | 3.8만 |
|---|
| 2025.10.17 | ₩57,240 | ₩57,615 | ₩57,064 | ₩57,508 | +0.47% | 4.4만 |
|---|
| 2025.10.16 | ₩57,749 | ₩57,882 | ₩56,946 | ₩57,187 | -0.97% | 9.8만 |
|---|
| 2025.10.15 | ₩57,775 | ₩58,036 | ₩57,173 | ₩57,695 | -0.14% | 4.7만 |
|---|
| 2025.10.14 | ₩56,772 | ₩57,648 | ₩56,671 | ₩57,347 | +1.01% | 9.8만 |
|---|
| 2025.10.13 | ₩57,267 | ₩57,521 | ₩57,187 | ₩57,441 | +0.30% | 9.9만 |
|---|
| 2025.10.10 | ₩58,257 | ₩58,389 | ₩56,564 | ₩56,566 | -2.90% | 75.7만 |
|---|