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 | ₩66,954 | ₩67,315 | ₩66,954 | ₩67,195 | +0.36% | 8.1만 |
| 2026.10.08 | ₩66,861 | ₩67,068 | ₩66,594 | ₩66,888 | +0.04% | 4.1만 |
| 2026.10.07 | ₩67,088 | ₩67,235 | ₩66,861 | ₩67,208 | +0.18% | 7만 |
| 2026.10.06 | ₩67,248 | ₩67,515 | ₩67,093 | ₩67,368 | +0.18% | 6.4만 |
| 2026.10.05 | ₩66,500 | ₩67,048 | ₩66,440 | ₩66,928 | +0.64% | 4.8만 |
| 2026.10.02 | ₩66,487 | ₩66,741 | ₩66,308 | ₩66,487 | 0.00% | 6만 |
| 2026.10.01 | ₩66,233 | ₩66,233 | ₩65,605 | ₩66,006 | -0.34% | 6.2만 |
| 2026.09.30 | ₩66,246 | ₩66,420 | ₩65,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,866 |
| -0.57% |
| 3.5만 |
| 2026.09.29 | ₩66,073 | ₩66,119 | ₩65,825 | ₩65,939 | -0.20% | 5.3만 |
|---|
| 2026.09.28 | ₩66,153 | ₩66,420 | ₩65,966 | ₩66,074 | -0.12% | 6.1만 |
|---|
| 2026.09.25 | ₩66,554 | ₩66,847 | ₩66,480 | ₩66,781 | +0.34% | 4.7만 |
|---|
| 2026.09.24 | ₩66,073 | ₩66,594 | ₩66,073 | ₩66,447 | +0.57% | 6.3만 |
|---|
| 2026.09.23 | ₩67,034 | ₩67,034 | ₩66,393 | ₩66,420 | -0.92% | 3.8만 |
|---|
| 2026.09.22 | ₩67,008 | ₩67,115 | ₩66,914 | ₩66,994 | -0.02% | 6만 |
|---|
| 2026.09.21 | ₩66,273 | ₩67,061 | ₩66,273 | ₩66,954 | +1.03% | 6만 |
|---|
| 2026.09.18 | ₩66,033 | ₩66,033 | ₩65,669 | ₩65,952 | -0.12% | 5.3만 |
|---|
| 2026.09.17 | ₩65,939 | ₩65,939 | ₩65,659 | ₩65,899 | -0.06% | 4.5만 |
|---|
| 2026.09.16 | ₩65,592 | ₩65,759 | ₩64,817 | ₩65,138 | -0.69% | 5.9만 |
|---|
| 2026.09.15 | ₩65,672 | ₩65,672 | ₩65,284 | ₩65,391 | -0.43% | 5.5만 |
|---|
| 2026.09.14 | ₩65,485 | ₩65,932 | ₩65,405 | ₩65,685 | +0.31% | 3.7만 |
|---|
| 2026.09.11 | ₩66,073 | ₩66,173 | ₩65,912 | ₩65,979 | -0.14% | 5.1만 |
|---|
| 2026.09.10 | ₩65,512 | ₩65,618 | ₩65,405 | ₩65,458 | -0.08% | 2.5만 |
|---|
| 2026.09.09 | ₩66,099 | ₩66,099 | ₩65,779 | ₩65,819 | -0.42% | 2.4만 |
|---|
| 2026.09.08 | ₩66,367 | ₩66,393 | ₩66,113 | ₩66,193 | -0.26% | 8.7만 |
|---|
| 2026.09.04 | ₩66,700 | ₩66,741 | ₩66,420 | ₩66,513 | -0.28% | 3.9만 |
|---|
| 2026.09.03 | ₩66,313 | ₩66,867 | ₩66,300 | ₩66,794 | +0.73% | 2.5만 |
|---|
| 2026.09.02 | ₩65,832 | ₩66,146 | ₩65,805 | ₩66,086 | +0.39% | 2.7만 |
|---|
| 2026.09.01 | ₩65,846 | ₩66,006 | ₩65,592 | ₩65,819 | -0.04% | 2.9만 |
|---|
| 2026.08.31 | ₩66,179 | ₩66,286 | ₩66,039 | ₩66,278 | +0.15% | 4.5만 |
|---|
| 2026.08.28 | ₩66,767 | ₩66,794 | ₩66,367 | ₩66,433 | -0.50% | 3만 |
|---|
| 2026.08.27 | ₩66,433 | ₩66,700 | ₩66,248 | ₩66,620 | +0.28% | 4만 |
|---|
| 2026.08.26 | ₩66,086 | ₩66,206 | ₩65,952 | ₩66,193 | +0.16% | 10.3만 |
|---|
| 2026.08.25 | ₩66,073 | ₩66,193 | ₩65,903 | ₩66,166 | +0.14% | 3.4만 |
|---|
| 2026.08.24 | ₩66,086 | ₩66,086 | ₩65,859 | ₩66,033 | -0.08% | 4.1만 |
|---|
| 2026.08.21 | ₩66,046 | ₩66,273 | ₩65,979 | ₩66,113 | +0.10% | 4.4만 |
|---|
| 2026.08.20 | ₩66,179 | ₩66,300 | ₩65,831 | ₩65,831 | -0.53% | 9.2만 |
|---|
| 2026.08.19 | ₩66,540 | ₩66,632 | ₩66,367 | ₩66,380 | -0.24% | 2만 |
|---|
| 2026.08.18 | ₩66,380 | ₩66,401 | ₩66,220 | ₩66,220 | -0.24% | 3.1만 |
|---|
| 2026.08.17 | ₩66,941 | ₩66,981 | ₩66,660 | ₩66,727 | -0.32% | 5.5만 |
|---|
| 2026.08.14 | ₩67,141 | ₩67,235 | ₩66,941 | ₩67,008 | -0.20% | 1.8만 |
|---|
| 2026.08.13 | ₩66,847 | ₩67,262 | ₩66,847 | ₩67,141 | +0.44% | 2.3만 |
|---|
| 2026.08.12 | ₩66,821 | ₩66,821 | ₩66,594 | ₩66,727 | -0.14% | 7.3만 |
|---|
| 2026.08.11 | ₩66,834 | ₩66,834 | ₩66,380 | ₩66,500 | -0.50% | 17.4만 |
|---|
| 2026.08.10 | ₩66,580 | ₩66,874 | ₩66,580 | ₩66,687 | +0.16% | 8.4만 |
|---|
| 2026.08.07 | ₩66,407 | ₩66,714 | ₩66,326 | ₩66,660 | +0.38% | 3.5만 |
|---|
| 2026.08.06 | ₩66,273 | ₩66,513 | ₩66,126 | ₩66,254 | -0.03% | 3.1만 |
|---|
| 2026.08.05 | ₩66,807 | ₩66,901 | ₩66,300 | ₩66,300 | -0.76% | 3.9만 |
|---|
| 2026.08.04 | ₩65,659 | ₩66,660 | ₩65,632 | ₩66,487 | +1.26% | 6.8만 |
|---|
| 2026.08.03 | ₩64,523 | ₩65,378 | ₩64,523 | ₩65,365 | +1.30% | 4.4만 |
|---|
| 2026.07.31 | ₩64,269 | ₩64,496 | ₩63,621 | ₩64,389 | +0.19% | 5.3만 |
|---|
| 2026.07.30 | ₩63,454 | ₩63,981 | ₩63,321 | ₩63,882 | +0.67% | 4.2만 |
|---|
| 2026.07.29 | ₩63,695 | ₩63,908 | ₩62,840 | ₩62,907 | -1.24% | 2.9만 |
|---|
| 2026.07.28 | ₩63,641 | ₩63,975 | ₩63,414 | ₩63,842 | +0.31% | 2.3만 |
|---|
| 2026.07.27 | ₩64,042 | ₩64,325 | ₩63,414 | ₩63,708 | -0.52% | 2.9만 |
|---|
| 2026.07.24 | ₩63,668 | ₩64,069 | ₩63,508 | ₩63,655 | -0.02% | 5.1만 |
|---|
| 2026.07.23 | ₩63,762 | ₩63,962 | ₩63,428 | ₩63,708 | -0.08% | 2.4만 |
|---|
| 2026.07.22 | ₩64,456 | ₩64,663 | ₩64,363 | ₩64,434 | -0.04% | 2.6만 |
|---|
| 2026.07.21 | ₩64,443 | ₩64,590 | ₩64,216 | ₩64,550 | +0.17% | 3.7만 |
|---|
| 2026.07.20 | ₩64,323 | ₩64,550 | ₩63,987 | ₩64,002 | -0.50% | 4.1만 |
|---|
| 2026.07.17 | ₩63,882 | ₩64,456 | ₩63,882 | ₩64,109 | +0.36% | 3.9만 |
|---|
| 2026.07.16 | ₩65,017 | ₩65,124 | ₩64,603 | ₩64,830 | -0.29% | 4.7만 |
|---|
| 2026.07.15 | ₩65,138 | ₩65,184 | ₩64,750 | ₩65,071 | -0.10% | 5.5만 |
|---|
| 2026.07.14 | ₩64,870 | ₩64,991 | ₩64,670 | ₩64,870 | 0.00% | 4.1만 |
|---|
| 2026.07.13 | ₩64,977 | ₩65,024 | ₩64,584 | ₩64,674 | -0.47% | 3.9만 |
|---|
| 2026.07.10 | ₩64,964 | ₩65,204 | ₩64,590 | ₩65,178 | +0.33% | 2.4만 |
|---|
| 2026.07.09 | ₩64,483 | ₩64,924 | ₩64,323 | ₩64,920 | +0.68% | 2.6만 |
|---|
| 2026.07.08 | ₩64,189 | ₩64,389 | ₩63,848 | ₩64,376 | +0.29% | 4.3만 |
|---|
| 2026.07.07 | ₩64,830 | ₩64,870 | ₩64,376 | ₩64,603 | -0.35% | 4.3만 |
|---|
| 2026.07.06 | ₩64,630 | ₩64,991 | ₩64,536 | ₩64,906 | +0.43% | 3.7만 |
|---|
| 2026.07.02 | ₩64,576 | ₩64,884 | ₩63,868 | ₩64,429 | -0.23% | 5.4만 |
|---|
| 2026.07.01 | ₩64,363 | ₩64,737 | ₩64,096 | ₩64,443 | +0.12% | 9.1만 |
|---|
| 2026.06.30 | ₩64,122 | ₩64,590 | ₩64,002 | ₩64,523 | +0.62% | 6.7만 |
|---|
| 2026.06.29 | ₩63,615 | ₩63,975 | ₩63,120 | ₩63,919 | +0.48% | 9.8만 |
|---|
| 2026.06.26 | ₩62,973 | ₩63,655 | ₩62,800 | ₩63,241 | +0.42% | 4만 |
|---|
| 2026.06.25 | ₩63,802 | ₩63,802 | ₩63,140 | ₩63,400 | -0.63% | 4.2만 |
|---|
| 2026.06.24 | ₩63,428 | ₩64,001 | ₩63,227 | ₩63,454 | +0.04% | 4.1만 |
|---|
| 2026.06.23 | ₩63,454 | ₩63,975 | ₩63,294 | ₩63,468 | +0.02% | 4.9만 |
|---|
| 2026.06.22 | ₩64,630 | ₩64,897 | ₩64,269 | ₩64,483 | -0.23% | 5.5만 |
|---|
| 2026.06.18 | ₩64,710 | ₩64,710 | ₩64,349 | ₩64,630 | -0.12% | 7.8만 |
|---|
| 2026.06.17 | ₩64,844 | ₩64,896 | ₩63,848 | ₩63,949 | -1.38% | 5.5만 |
|---|
| 2026.06.16 | ₩65,124 | ₩65,191 | ₩64,710 | ₩64,710 | -0.64% | 6.1만 |
|---|
| 2026.06.15 | ₩64,844 | ₩65,271 | ₩64,844 | ₩65,138 | +0.45% | 15.1만 |
|---|
| 2026.06.12 | ₩63,975 | ₩64,176 | ₩63,428 | ₩63,975 | 0.00% | 5.2만 |
|---|
| 2026.06.11 | ₩62,786 | ₩63,695 | ₩62,546 | ₩63,660 | +1.39% | 5.9만 |
|---|
| 2026.06.10 | ₩63,307 | ₩63,721 | ₩62,506 | ₩62,546 | -1.20% | 4.9만 |
|---|
| 2026.06.09 | ₩64,015 | ₩64,364 | ₩62,332 | ₩63,534 | -0.75% | 8.7만 |
|---|
| 2026.06.08 | ₩64,189 | ₩65,405 | ₩63,721 | ₩63,842 | -0.54% | 5.6만 |
|---|
| 2026.06.05 | ₩64,897 | ₩64,924 | ₩63,601 | ₩63,641 | -1.93% | 2.7만 |
|---|
| 2026.06.04 | ₩65,057 | ₩65,512 | ₩64,870 | ₩65,391 | +0.51% | 4.4만 |
|---|
| 2026.06.03 | ₩65,632 | ₩65,632 | ₩65,084 | ₩65,168 | -0.71% | 3.7만 |
|---|
| 2026.06.02 | ₩65,311 | ₩65,632 | ₩65,311 | ₩65,605 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩65,124 | ₩65,590 | ₩65,124 | ₩65,431 | +0.47% | 6.3만 |
|---|
| 2026.05.29 | ₩65,325 | ₩65,351 | ₩65,097 | ₩65,244 | -0.12% | 4.2만 |
|---|
| 2026.05.28 | ₩64,576 | ₩65,097 | ₩64,576 | ₩65,085 | +0.79% | 2.8만 |
|---|
| 2026.05.27 | ₩64,723 | ₩64,723 | ₩64,456 | ₩64,617 | -0.17% | 3.6만 |
|---|
| 2026.05.26 | ₩64,603 | ₩64,783 | ₩64,474 | ₩64,563 | -0.06% | 4.9만 |
|---|
| 2026.05.22 | ₩64,443 | ₩64,490 | ₩64,202 | ₩64,242 | -0.31% | 2.9만 |
|---|
| 2026.05.21 | ₩63,548 | ₩64,055 | ₩63,548 | ₩63,975 | +0.67% | 3.1만 |
|---|
| 2026.05.20 | ₩63,307 | ₩63,868 | ₩63,194 | ₩63,868 | +0.89% | 10.5만 |
|---|
| 2026.05.19 | ₩63,307 | ₩63,494 | ₩62,967 | ₩63,227 | -0.13% | 5.7만 |
|---|
| 2026.05.18 | ₩63,708 | ₩63,775 | ₩63,120 | ₩63,534 | -0.27% | 3.8만 |
|---|
| 2026.05.15 | ₩63,775 | ₩63,989 | ₩63,575 | ₩63,615 | -0.25% | 3만 |
|---|
| 2026.05.14 | ₩64,015 | ₩64,519 | ₩64,015 | ₩64,379 | +0.57% | 6.3만 |
|---|
| 2026.05.13 | ₩63,508 | ₩64,009 | ₩63,334 | ₩63,907 | +0.63% | 2.3만 |
|---|
| 2026.05.12 | ₩63,414 | ₩63,512 | ₩62,980 | ₩63,512 | +0.15% | 11.2만 |
|---|
| 2026.05.11 | ₩63,521 | ₩63,748 | ₩63,481 | ₩63,600 | +0.12% | 6.5만 |
|---|
| 2026.05.08 | ₩63,254 | ₩63,494 | ₩63,241 | ₩63,481 | +0.36% | 3.9만 |
|---|
| 2026.05.07 | ₩63,227 | ₩63,393 | ₩62,853 | ₩62,973 | -0.40% | 4.5만 |
|---|
| 2026.05.06 | ₩62,907 | ₩63,250 | ₩62,760 | ₩63,227 | +0.51% | 2.7만 |
|---|
| 2026.05.05 | ₩62,172 | ₩62,446 | ₩62,105 | ₩62,372 | +0.32% | 8.5만 |
|---|
| 2026.05.04 | ₩62,012 | ₩62,225 | ₩61,638 | ₩61,833 | -0.29% | 5.8만 |
|---|
| 2026.05.01 | ₩62,105 | ₩62,406 | ₩62,092 | ₩62,098 | -0.01% | 4.5만 |
|---|
| 2026.04.30 | ₩61,517 | ₩61,931 | ₩61,210 | ₩61,914 | +0.64% | 2.8만 |
|---|
| 2026.04.29 | ₩61,250 | ₩61,290 | ₩61,010 | ₩61,263 | +0.02% | 4만 |
|---|
| 2026.04.28 | ₩61,304 | ₩61,330 | ₩61,063 | ₩61,250 | -0.09% | 4.3만 |
|---|
| 2026.04.27 | ₩61,384 | ₩61,611 | ₩61,370 | ₩61,571 | +0.30% | 5.2만 |
|---|
| 2026.04.24 | ₩61,210 | ₩61,531 | ₩61,074 | ₩61,504 | +0.48% | 5.2만 |
|---|
| 2026.04.23 | ₩61,210 | ₩61,360 | ₩60,569 | ₩61,050 | -0.26% | 3.7만 |
|---|
| 2026.04.22 | ₩61,050 | ₩61,330 | ₩61,050 | ₩61,310 | +0.43% | 3.7만 |
|---|
| 2026.04.21 | ₩61,183 | ₩61,290 | ₩60,656 | ₩60,689 | -0.81% | 3.7만 |
|---|
| 2026.04.20 | ₩61,130 | ₩61,157 | ₩60,856 | ₩61,040 | -0.15% | 7.7만 |
|---|
| 2026.04.17 | ₩60,903 | ₩61,324 | ₩60,863 | ₩61,277 | +0.61% | 4.6만 |
|---|
| 2026.04.16 | ₩60,395 | ₩60,535 | ₩60,181 | ₩60,435 | +0.07% | 7.9만 |
|---|
| 2026.04.15 | ₩59,941 | ₩60,328 | ₩59,834 | ₩60,326 | +0.64% | 6.9만 |
|---|
| 2026.04.14 | ₩59,300 | ₩59,874 | ₩59,300 | ₩59,874 | +0.97% | 4.3만 |
|---|
| 2026.04.13 | ₩58,271 | ₩59,079 | ₩58,258 | ₩59,073 | +1.38% | 4.8만 |
|---|
| 2026.04.10 | ₩58,605 | ₩58,672 | ₩58,405 | ₩58,458 | -0.25% | 5.3만 |
|---|
| 2026.04.09 | ₩58,057 | ₩58,538 | ₩57,980 | ₩58,512 | +0.78% | 3.8만 |
|---|
| 2026.04.08 | ₩58,244 | ₩58,258 | ₩57,804 | ₩58,258 | +0.02% | 11.6만 |
|---|
| 2026.04.07 | ₩56,508 | ₩56,775 | ₩56,054 | ₩56,668 | +0.28% | 7.2만 |
|---|
| 2026.04.06 | ₩56,481 | ₩56,748 | ₩56,481 | ₩56,721 | +0.43% | 7.1만 |
|---|
| 2026.04.02 | ₩55,653 | ₩56,608 | ₩55,553 | ₩56,454 | +1.44% | 6.9만 |
|---|
| 2026.04.01 | ₩56,361 | ₩56,675 | ₩56,200 | ₩56,294 | -0.12% | 9.2만 |
|---|
| 2026.03.31 | ₩55,038 | ₩56,067 | ₩54,898 | ₩56,067 | +1.87% | 8.8만 |
|---|
| 2026.03.30 | ₩54,891 | ₩54,945 | ₩54,130 | ₩54,357 | -0.97% | 18.5만 |
|---|
| 2026.03.27 | ₩55,265 | ₩55,399 | ₩54,637 | ₩54,758 | -0.92% | 12.3만 |
|---|
| 2026.03.26 | ₩56,307 | ₩56,548 | ₩55,666 | ₩55,800 | -0.90% | 20.1만 |
|---|
| 2026.03.25 | ₩56,949 | ₩57,051 | ₩56,621 | ₩56,695 | -0.45% | 3.1만 |
|---|
| 2026.03.24 | ₩56,347 | ₩56,681 | ₩56,120 | ₩56,361 | +0.02% | 21.8만 |
|---|
| 2026.03.23 | ₩56,788 | ₩57,189 | ₩56,521 | ₩56,667 | -0.21% | 5.5만 |
|---|
| 2026.03.20 | ₩56,668 | ₩56,695 | ₩55,693 | ₩55,969 | -1.23% | 18.9만 |
|---|
| 2026.03.19 | ₩56,454 | ₩57,062 | ₩56,441 | ₩56,831 | +0.67% | 8.1만 |
|---|
| 2026.03.18 | ₩57,643 | ₩57,643 | ₩56,962 | ₩56,962 | -1.18% | 4.7만 |
|---|
| 2026.03.17 | ₩57,964 | ₩58,051 | ₩57,723 | ₩57,857 | -0.18% | 5.7만 |
|---|
| 2026.03.16 | ₩57,523 | ₩57,817 | ₩57,467 | ₩57,610 | +0.15% | 9.4만 |
|---|
| 2026.03.13 | ₩57,590 | ₩57,864 | ₩56,923 | ₩57,002 | -1.02% | 8.4만 |
|---|
| 2026.03.12 | ₩57,804 | ₩57,804 | ₩57,323 | ₩57,323 | -0.83% | 6만 |
|---|
| 2026.03.11 | ₩58,431 | ₩58,552 | ₩57,991 | ₩58,258 | -0.30% | 4.8만 |
|---|
| 2026.03.10 | ₩58,498 | ₩58,779 | ₩58,151 | ₩58,250 | -0.42% | 5.5만 |
|---|
| 2026.03.09 | ₩57,389 | ₩58,470 | ₩57,082 | ₩58,418 | +1.79% | 7.6만 |
|---|
| 2026.03.06 | ₩57,830 | ₩58,218 | ₩57,737 | ₩57,924 | +0.16% | 3.8만 |
|---|
| 2026.03.05 | ₩58,886 | ₩58,906 | ₩58,224 | ₩58,685 | -0.34% | 5.1만 |
|---|
| 2026.03.04 | ₩58,672 | ₩59,131 | ₩58,485 | ₩58,992 | +0.55% | 6.9만 |
|---|
| 2026.03.03 | ₩58,151 | ₩58,661 | ₩57,637 | ₩58,545 | +0.68% | 17만 |
|---|
| 2026.03.02 | ₩58,485 | ₩59,253 | ₩58,391 | ₩59,118 | +1.08% | 5.8만 |
|---|
| 2026.02.27 | ₩58,846 | ₩58,995 | ₩58,752 | ₩58,995 | +0.25% | 3만 |
|---|
| 2026.02.26 | ₩59,500 | ₩59,540 | ₩58,926 | ₩59,274 | -0.38% | 3.3만 |
|---|
| 2026.02.25 | ₩59,427 | ₩59,700 | ₩59,376 | ₩59,700 | +0.46% | 3.5만 |
|---|
| 2026.02.24 | ₩58,632 | ₩59,183 | ₩58,538 | ₩59,113 | +0.82% | 6.1만 |
|---|
| 2026.02.23 | ₩59,233 | ₩59,300 | ₩58,505 | ₩58,578 | -1.11% | 5.5만 |
|---|
| 2026.02.20 | ₩58,685 | ₩59,326 | ₩58,685 | ₩59,253 | +0.97% | 6.7만 |
|---|
| 2026.02.19 | ₩58,899 | ₩59,059 | ₩58,696 | ₩58,912 | +0.02% | 4.8만 |
|---|
| 2026.02.18 | ₩58,779 | ₩59,246 | ₩58,779 | ₩59,086 | +0.52% | 6.6만 |
|---|
| 2026.02.17 | ₩58,578 | ₩58,906 | ₩58,144 | ₩58,658 | +0.14% | 16.2만 |
|---|
| 2026.02.13 | ₩58,618 | ₩59,033 | ₩58,298 | ₩58,613 | -0.01% | 15.7만 |
|---|
| 2026.02.12 | ₩59,807 | ₩59,807 | ₩58,561 | ₩58,712 | -1.83% | 5.5만 |
|---|
| 2026.02.11 | ₩60,021 | ₩60,034 | ₩59,286 | ₩59,527 | -0.82% | 9.6만 |
|---|
| 2026.02.10 | ₩59,754 | ₩59,921 | ₩59,560 | ₩59,560 | -0.32% | 3.4만 |
|---|
| 2026.02.09 | ₩59,246 | ₩59,861 | ₩59,233 | ₩59,767 | +0.88% | 13.9만 |
|---|
| 2026.02.06 | ₩58,632 | ₩59,433 | ₩58,632 | ₩59,407 | +1.32% | 2.9만 |
|---|
| 2026.02.05 | ₩58,578 | ₩58,748 | ₩58,137 | ₩58,283 | -0.50% | 5.9만 |
|---|
| 2026.02.04 | ₩59,353 | ₩59,440 | ₩58,658 | ₩59,038 | -0.53% | 4만 |
|---|
| 2026.02.03 | ₩59,914 | ₩59,928 | ₩58,864 | ₩59,333 | -0.97% | 4.8만 |
|---|
| 2026.02.02 | ₩59,540 | ₩60,017 | ₩59,540 | ₩59,885 | +0.58% | 9.2만 |
|---|
| 2026.01.30 | ₩59,687 | ₩59,766 | ₩59,213 | ₩59,543 | -0.24% | 4.7만 |
|---|
| 2026.01.29 | ₩60,048 | ₩60,048 | ₩59,059 | ₩59,829 | -0.36% | 6.6만 |
|---|
| 2026.01.28 | ₩60,221 | ₩60,221 | ₩59,881 | ₩60,008 | -0.35% | 6.9만 |
|---|
| 2026.01.27 | ₩59,847 | ₩60,101 | ₩59,834 | ₩60,101 | +0.42% | 5만 |
|---|
| 2026.01.26 | ₩59,660 | ₩59,871 | ₩59,660 | ₩59,754 | +0.16% | 3.6만 |
|---|
| 2026.01.23 | ₩59,447 | ₩59,567 | ₩59,306 | ₩59,440 | -0.01% | 6.2만 |
|---|
| 2026.01.22 | ₩59,527 | ₩59,607 | ₩59,280 | ₩59,540 | +0.02% | 7.1만 |
|---|
| 2026.01.21 | ₩58,632 | ₩59,313 | ₩58,525 | ₩59,093 | +0.79% | 12.2만 |
|---|
| 2026.01.20 | ₩58,912 | ₩59,053 | ₩58,391 | ₩58,431 | -0.82% | 12.6만 |
|---|
| 2026.01.16 | ₩59,834 | ₩59,847 | ₩59,594 | ₩59,647 | -0.31% | 5.7만 |
|---|
| 2026.01.15 | ₩59,861 | ₩59,994 | ₩59,660 | ₩59,700 | -0.27% | 10.1만 |
|---|
| 2026.01.14 | ₩59,594 | ₩59,664 | ₩59,233 | ₩59,544 | -0.08% | 6.1만 |
|---|
| 2026.01.13 | ₩60,048 | ₩60,115 | ₩59,700 | ₩59,822 | -0.38% | 8.2만 |
|---|
| 2026.01.12 | ₩59,741 | ₩60,054 | ₩59,741 | ₩60,048 | +0.51% | 4.8만 |
|---|
| 2026.01.09 | ₩59,727 | ₩59,994 | ₩59,548 | ₩59,901 | +0.29% | 8.5만 |
|---|
| 2026.01.08 | ₩59,487 | ₩59,600 | ₩59,376 | ₩59,540 | +0.09% | 5.6만 |
|---|
| 2026.01.07 | ₩59,807 | ₩59,946 | ₩59,554 | ₩59,556 | -0.42% | 8.6만 |
|---|
| 2026.01.06 | ₩59,540 | ₩59,861 | ₩59,433 | ₩59,861 | +0.54% | 6.3만 |
|---|
| 2026.01.05 | ₩59,420 | ₩59,547 | ₩59,313 | ₩59,391 | -0.05% | 8만 |
|---|
| 2026.01.02 | ₩59,300 | ₩59,305 | ₩58,733 | ₩59,033 | -0.45% | 23.5만 |
|---|
| 2025.12.31 | ₩59,353 | ₩59,353 | ₩58,892 | ₩58,892 | -0.78% | 6.5만 |
|---|
| 2025.12.30 | ₩59,413 | ₩59,447 | ₩59,302 | ₩59,353 | -0.10% | 6.9만 |
|---|
| 2025.12.29 | ₩59,393 | ₩59,540 | ₩59,261 | ₩59,375 | -0.03% | 4.4만 |
|---|
| 2025.12.26 | ₩59,700 | ₩59,714 | ₩59,535 | ₩59,620 | -0.13% | 2.2만 |
|---|
| 2025.12.24 | ₩59,447 | ₩59,654 | ₩59,447 | ₩59,620 | +0.29% | 3.5만 |
|---|
| 2025.12.23 | ₩59,206 | ₩59,433 | ₩59,113 | ₩59,432 | +0.38% | 6.3만 |
|---|
| 2025.12.22 | ₩59,113 | ₩59,206 | ₩59,006 | ₩59,193 | +0.14% | 65.8만 |
|---|
| 2025.12.19 | ₩58,512 | ₩58,899 | ₩58,512 | ₩58,899 | +0.66% | 10.3만 |
|---|
| 2025.12.18 | ₩58,378 | ₩58,618 | ₩58,174 | ₩58,271 | -0.18% | 5.1만 |
|---|
| 2025.12.17 | ₩58,512 | ₩58,589 | ₩57,790 | ₩57,910 | -1.03% | 5.2만 |
|---|
| 2025.12.16 | ₩58,578 | ₩58,617 | ₩58,178 | ₩58,512 | -0.11% | 4.8만 |
|---|
| 2025.12.15 | ₩58,926 | ₩58,939 | ₩58,552 | ₩58,645 | -0.48% | 21.2만 |
|---|
| 2025.12.12 | ₩59,260 | ₩59,341 | ₩58,524 | ₩58,792 | -0.79% | 6.5만 |
|---|
| 2025.12.11 | ₩59,139 | ₩59,473 | ₩58,805 | ₩59,473 | +0.56% | 5.6만 |
|---|
| 2025.12.10 | ₩58,912 | ₩59,513 | ₩58,886 | ₩59,393 | +0.82% | 4.2만 |
|---|
| 2025.12.09 | ₩59,166 | ₩59,233 | ₩59,006 | ₩59,113 | -0.09% | 5.1만 |
|---|
| 2025.12.08 | ₩59,340 | ₩59,340 | ₩58,935 | ₩59,179 | -0.27% | 12만 |
|---|
| 2025.12.05 | ₩59,286 | ₩59,497 | ₩59,179 | ₩59,230 | -0.09% | 6.2만 |
|---|
| 2025.12.04 | ₩59,220 | ₩59,220 | ₩58,926 | ₩59,109 | -0.19% | 3.3만 |
|---|
| 2025.12.03 | ₩58,846 | ₩59,192 | ₩58,815 | ₩59,095 | +0.42% | 4.7만 |
|---|
| 2025.12.02 | ₩58,966 | ₩59,086 | ₩58,785 | ₩58,896 | -0.12% | 5.3만 |
|---|
| 2025.12.01 | ₩58,765 | ₩59,006 | ₩58,658 | ₩58,765 | 0.00% | 11만 |
|---|
| 2025.11.28 | ₩58,846 | ₩59,046 | ₩58,846 | ₩59,046 | +0.34% | 2.5만 |
|---|
| 2025.11.26 | ₩58,592 | ₩58,872 | ₩58,492 | ₩58,759 | +0.28% | 2.2만 |
|---|
| 2025.11.25 | ₩57,750 | ₩58,351 | ₩57,443 | ₩58,346 | +1.03% | 9.8만 |
|---|
| 2025.11.24 | ₩57,309 | ₩57,817 | ₩57,216 | ₩57,763 | +0.79% | 6만 |
|---|
| 2025.11.21 | ₩56,521 | ₩57,309 | ₩56,247 | ₩56,868 | +0.61% | 4.5만 |
|---|
| 2025.11.20 | ₩58,191 | ₩58,338 | ₩56,214 | ₩56,428 | -3.03% | 8.6만 |
|---|
| 2025.11.19 | ₩57,082 | ₩57,643 | ₩57,002 | ₩57,216 | +0.23% | 2.1만 |
|---|
| 2025.11.18 | ₩57,202 | ₩57,452 | ₩56,695 | ₩57,015 | -0.33% | 21.4만 |
|---|
| 2025.11.17 | ₩57,910 | ₩58,178 | ₩57,241 | ₩57,617 | -0.51% | 6.1만 |
|---|
| 2025.11.14 | ₩57,496 | ₩58,365 | ₩57,256 | ₩58,017 | +0.91% | 8만 |
|---|
| 2025.11.13 | ₩58,859 | ₩58,859 | ₩57,971 | ₩58,151 | -1.20% | 6.7만 |
|---|
| 2025.11.12 | ₩59,179 | ₩59,233 | ₩58,912 | ₩59,046 | -0.23% | 5.8만 |
|---|
| 2025.11.11 | ₩58,819 | ₩59,113 | ₩58,691 | ₩59,037 | +0.37% | 4.3만 |
|---|
| 2025.11.10 | ₩58,632 | ₩58,972 | ₩58,411 | ₩58,952 | +0.55% | 4.6만 |
|---|
| 2025.11.07 | ₩57,697 | ₩58,004 | ₩57,162 | ₩58,004 | +0.53% | 7.8만 |
|---|
| 2025.11.06 | ₩58,485 | ₩58,538 | ₩57,870 | ₩57,944 | -0.93% | 11.5만 |
|---|
| 2025.11.05 | ₩58,378 | ₩58,872 | ₩58,298 | ₩58,616 | +0.41% | 8.2만 |
|---|
| 2025.11.04 | ₩58,418 | ₩58,817 | ₩58,351 | ₩58,365 | -0.09% | 7.4만 |
|---|
| 2025.11.03 | ₩59,286 | ₩59,293 | ₩58,862 | ₩59,139 | -0.25% | 11.7만 |
|---|
| 2025.10.31 | ₩59,246 | ₩59,246 | ₩58,811 | ₩59,073 | -0.29% | 6.9만 |
|---|
| 2025.10.30 | ₩59,086 | ₩59,313 | ₩58,792 | ₩58,792 | -0.50% | 4.3만 |
|---|
| 2025.10.29 | ₩59,594 | ₩59,647 | ₩59,126 | ₩59,527 | -0.11% | 8.1만 |
|---|
| 2025.10.28 | ₩59,433 | ₩59,567 | ₩59,281 | ₩59,433 | 0.00% | 7.3만 |
|---|
| 2025.10.27 | ₩59,006 | ₩59,286 | ₩59,006 | ₩59,273 | +0.45% | 5.7만 |
|---|
| 2025.10.24 | ₩58,565 | ₩58,685 | ₩58,518 | ₩58,570 | +0.01% | 9.8만 |
|---|
| 2025.10.23 | ₩57,830 | ₩58,191 | ₩57,830 | ₩58,097 | +0.46% | 3.5만 |
|---|
| 2025.10.22 | ₩58,044 | ₩58,071 | ₩57,380 | ₩57,737 | -0.53% | 9.5만 |
|---|
| 2025.10.21 | ₩58,071 | ₩58,188 | ₩58,004 | ₩58,044 | -0.05% | 5.2만 |
|---|
| 2025.10.20 | ₩57,817 | ₩58,151 | ₩57,817 | ₩58,097 | +0.49% | 3.8만 |
|---|
| 2025.10.17 | ₩57,176 | ₩57,550 | ₩56,999 | ₩57,443 | +0.47% | 4.4만 |
|---|
| 2025.10.16 | ₩57,683 | ₩57,817 | ₩56,882 | ₩57,122 | -0.97% | 9.8만 |
|---|
| 2025.10.15 | ₩57,710 | ₩57,971 | ₩57,109 | ₩57,630 | -0.14% | 4.7만 |
|---|
| 2025.10.14 | ₩56,708 | ₩57,583 | ₩56,607 | ₩57,283 | +1.01% | 9.8만 |
|---|
| 2025.10.13 | ₩57,202 | ₩57,456 | ₩57,122 | ₩57,376 | +0.30% | 9.9만 |
|---|
| 2025.10.10 | ₩58,191 | ₩58,323 | ₩56,500 | ₩56,502 | -2.90% | 75.7만 |
|---|