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 | ₩67,050 | ₩67,411 | ₩67,050 | ₩67,290 | +0.36% | 8.1만 |
| 2026.10.08 | ₩66,956 | ₩67,163 | ₩66,688 | ₩66,983 | +0.04% | 4.1만 |
| 2026.10.07 | ₩67,183 | ₩67,330 | ₩66,956 | ₩67,304 | +0.18% | 7만 |
| 2026.10.06 | ₩67,344 | ₩67,611 | ₩67,189 | ₩67,464 | +0.18% | 6.4만 |
| 2026.10.05 | ₩66,595 | ₩67,143 | ₩66,534 | ₩67,023 | +0.64% | 4.8만 |
| 2026.10.02 | ₩66,581 | ₩66,835 | ₩66,402 | ₩66,581 | 0.00% | 6만 |
| 2026.10.01 | ₩66,327 | ₩66,327 | ₩65,698 | ₩66,100 | -0.34% | 6.2만 |
| 2026.09.30 | ₩66,341 | ₩66,514 | ₩65,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,959 |
| -0.57% |
| 3.5만 |
| 2026.09.29 | ₩66,167 | ₩66,213 | ₩65,919 | ₩66,033 | -0.20% | 5.3만 |
|---|
| 2026.09.28 | ₩66,247 | ₩66,514 | ₩66,060 | ₩66,168 | -0.12% | 6.1만 |
|---|
| 2026.09.25 | ₩66,648 | ₩66,943 | ₩66,575 | ₩66,876 | +0.34% | 4.7만 |
|---|
| 2026.09.24 | ₩66,167 | ₩66,688 | ₩66,167 | ₩66,541 | +0.57% | 6.3만 |
|---|
| 2026.09.23 | ₩67,130 | ₩67,130 | ₩66,488 | ₩66,514 | -0.92% | 3.8만 |
|---|
| 2026.09.22 | ₩67,103 | ₩67,210 | ₩67,009 | ₩67,090 | -0.02% | 6만 |
|---|
| 2026.09.21 | ₩66,367 | ₩67,157 | ₩66,367 | ₩67,050 | +1.03% | 6만 |
|---|
| 2026.09.18 | ₩66,126 | ₩66,126 | ₩65,763 | ₩66,046 | -0.12% | 5.3만 |
|---|
| 2026.09.17 | ₩66,033 | ₩66,033 | ₩65,752 | ₩65,993 | -0.06% | 4.5만 |
|---|
| 2026.09.16 | ₩65,685 | ₩65,852 | ₩64,909 | ₩65,230 | -0.69% | 5.9만 |
|---|
| 2026.09.15 | ₩65,765 | ₩65,765 | ₩65,377 | ₩65,484 | -0.43% | 5.5만 |
|---|
| 2026.09.14 | ₩65,578 | ₩66,026 | ₩65,498 | ₩65,779 | +0.31% | 3.7만 |
|---|
| 2026.09.11 | ₩66,167 | ₩66,267 | ₩66,006 | ₩66,073 | -0.14% | 5.1만 |
|---|
| 2026.09.10 | ₩65,605 | ₩65,712 | ₩65,498 | ₩65,551 | -0.08% | 2.5만 |
|---|
| 2026.09.09 | ₩66,193 | ₩66,193 | ₩65,872 | ₩65,912 | -0.42% | 2.4만 |
|---|
| 2026.09.08 | ₩66,461 | ₩66,488 | ₩66,207 | ₩66,287 | -0.26% | 8.7만 |
|---|
| 2026.09.04 | ₩66,795 | ₩66,835 | ₩66,514 | ₩66,608 | -0.28% | 3.9만 |
|---|
| 2026.09.03 | ₩66,407 | ₩66,963 | ₩66,394 | ₩66,889 | +0.73% | 2.5만 |
|---|
| 2026.09.02 | ₩65,926 | ₩66,240 | ₩65,899 | ₩66,180 | +0.39% | 2.7만 |
|---|
| 2026.09.01 | ₩65,939 | ₩66,100 | ₩65,685 | ₩65,912 | -0.04% | 2.9만 |
|---|
| 2026.08.31 | ₩66,274 | ₩66,381 | ₩66,133 | ₩66,373 | +0.15% | 4.5만 |
|---|
| 2026.08.28 | ₩66,862 | ₩66,889 | ₩66,461 | ₩66,528 | -0.50% | 3만 |
|---|
| 2026.08.27 | ₩66,528 | ₩66,795 | ₩66,342 | ₩66,715 | +0.28% | 4만 |
|---|
| 2026.08.26 | ₩66,180 | ₩66,300 | ₩66,046 | ₩66,287 | +0.16% | 10.3만 |
|---|
| 2026.08.25 | ₩66,167 | ₩66,287 | ₩65,997 | ₩66,260 | +0.14% | 3.4만 |
|---|
| 2026.08.24 | ₩66,180 | ₩66,180 | ₩65,953 | ₩66,126 | -0.08% | 4.1만 |
|---|
| 2026.08.21 | ₩66,140 | ₩66,367 | ₩66,073 | ₩66,207 | +0.10% | 4.4만 |
|---|
| 2026.08.20 | ₩66,274 | ₩66,394 | ₩65,924 | ₩65,924 | -0.53% | 9.2만 |
|---|
| 2026.08.19 | ₩66,635 | ₩66,727 | ₩66,461 | ₩66,474 | -0.24% | 2만 |
|---|
| 2026.08.18 | ₩66,474 | ₩66,496 | ₩66,314 | ₩66,314 | -0.24% | 3.1만 |
|---|
| 2026.08.17 | ₩67,036 | ₩67,076 | ₩66,755 | ₩66,822 | -0.32% | 5.5만 |
|---|
| 2026.08.14 | ₩67,237 | ₩67,330 | ₩67,036 | ₩67,103 | -0.20% | 1.8만 |
|---|
| 2026.08.13 | ₩66,943 | ₩67,357 | ₩66,943 | ₩67,237 | +0.44% | 2.3만 |
|---|
| 2026.08.12 | ₩66,916 | ₩66,916 | ₩66,688 | ₩66,822 | -0.14% | 7.3만 |
|---|
| 2026.08.11 | ₩66,929 | ₩66,929 | ₩66,474 | ₩66,595 | -0.50% | 17.4만 |
|---|
| 2026.08.10 | ₩66,675 | ₩66,969 | ₩66,675 | ₩66,782 | +0.16% | 8.4만 |
|---|
| 2026.08.07 | ₩66,501 | ₩66,809 | ₩66,421 | ₩66,755 | +0.38% | 3.5만 |
|---|
| 2026.08.06 | ₩66,367 | ₩66,608 | ₩66,220 | ₩66,349 | -0.03% | 3.1만 |
|---|
| 2026.08.05 | ₩66,902 | ₩66,996 | ₩66,394 | ₩66,394 | -0.76% | 3.9만 |
|---|
| 2026.08.04 | ₩65,752 | ₩66,755 | ₩65,725 | ₩66,581 | +1.26% | 6.8만 |
|---|
| 2026.08.03 | ₩64,615 | ₩65,471 | ₩64,615 | ₩65,458 | +1.30% | 4.4만 |
|---|
| 2026.07.31 | ₩64,361 | ₩64,588 | ₩63,712 | ₩64,481 | +0.19% | 5.3만 |
|---|
| 2026.07.30 | ₩63,545 | ₩64,072 | ₩63,411 | ₩63,973 | +0.67% | 4.2만 |
|---|
| 2026.07.29 | ₩63,785 | ₩63,999 | ₩62,929 | ₩62,996 | -1.24% | 2.9만 |
|---|
| 2026.07.28 | ₩63,732 | ₩64,066 | ₩63,504 | ₩63,933 | +0.31% | 2.3만 |
|---|
| 2026.07.27 | ₩64,133 | ₩64,417 | ₩63,504 | ₩63,799 | -0.52% | 2.9만 |
|---|
| 2026.07.24 | ₩63,759 | ₩64,160 | ₩63,598 | ₩63,745 | -0.02% | 5.1만 |
|---|
| 2026.07.23 | ₩63,852 | ₩64,053 | ₩63,518 | ₩63,799 | -0.08% | 2.4만 |
|---|
| 2026.07.22 | ₩64,548 | ₩64,755 | ₩64,454 | ₩64,525 | -0.04% | 2.6만 |
|---|
| 2026.07.21 | ₩64,535 | ₩64,682 | ₩64,307 | ₩64,642 | +0.17% | 3.7만 |
|---|
| 2026.07.20 | ₩64,414 | ₩64,642 | ₩64,078 | ₩64,093 | -0.50% | 4.1만 |
|---|
| 2026.07.17 | ₩63,973 | ₩64,548 | ₩63,973 | ₩64,200 | +0.36% | 3.9만 |
|---|
| 2026.07.16 | ₩65,110 | ₩65,217 | ₩64,695 | ₩64,922 | -0.29% | 4.7만 |
|---|
| 2026.07.15 | ₩65,230 | ₩65,277 | ₩64,842 | ₩65,163 | -0.10% | 5.5만 |
|---|
| 2026.07.14 | ₩64,963 | ₩65,083 | ₩64,762 | ₩64,963 | 0.00% | 4.1만 |
|---|
| 2026.07.13 | ₩65,070 | ₩65,116 | ₩64,676 | ₩64,766 | -0.47% | 3.9만 |
|---|
| 2026.07.10 | ₩65,056 | ₩65,297 | ₩64,682 | ₩65,270 | +0.33% | 2.4만 |
|---|
| 2026.07.09 | ₩64,575 | ₩65,016 | ₩64,414 | ₩65,012 | +0.68% | 2.6만 |
|---|
| 2026.07.08 | ₩64,280 | ₩64,481 | ₩63,939 | ₩64,468 | +0.29% | 4.3만 |
|---|
| 2026.07.07 | ₩64,922 | ₩64,963 | ₩64,468 | ₩64,695 | -0.35% | 4.3만 |
|---|
| 2026.07.06 | ₩64,722 | ₩65,083 | ₩64,628 | ₩64,999 | +0.43% | 3.7만 |
|---|
| 2026.07.02 | ₩64,668 | ₩64,976 | ₩63,959 | ₩64,521 | -0.23% | 5.4만 |
|---|
| 2026.07.01 | ₩64,454 | ₩64,829 | ₩64,187 | ₩64,535 | +0.12% | 9.1만 |
|---|
| 2026.06.30 | ₩64,213 | ₩64,682 | ₩64,093 | ₩64,615 | +0.62% | 6.7만 |
|---|
| 2026.06.29 | ₩63,705 | ₩64,066 | ₩63,210 | ₩64,010 | +0.48% | 9.8만 |
|---|
| 2026.06.26 | ₩63,063 | ₩63,745 | ₩62,889 | ₩63,331 | +0.42% | 4만 |
|---|
| 2026.06.25 | ₩63,892 | ₩63,892 | ₩63,230 | ₩63,490 | -0.63% | 4.2만 |
|---|
| 2026.06.24 | ₩63,518 | ₩64,092 | ₩63,317 | ₩63,545 | +0.04% | 4.1만 |
|---|
| 2026.06.23 | ₩63,545 | ₩64,066 | ₩63,384 | ₩63,558 | +0.02% | 4.9만 |
|---|
| 2026.06.22 | ₩64,722 | ₩64,989 | ₩64,361 | ₩64,575 | -0.23% | 5.5만 |
|---|
| 2026.06.18 | ₩64,802 | ₩64,802 | ₩64,441 | ₩64,722 | -0.12% | 7.8만 |
|---|
| 2026.06.17 | ₩64,936 | ₩64,988 | ₩63,939 | ₩64,040 | -1.38% | 5.5만 |
|---|
| 2026.06.16 | ₩65,217 | ₩65,284 | ₩64,802 | ₩64,802 | -0.64% | 6.1만 |
|---|
| 2026.06.15 | ₩64,936 | ₩65,364 | ₩64,936 | ₩65,230 | +0.45% | 15.1만 |
|---|
| 2026.06.12 | ₩64,066 | ₩64,267 | ₩63,518 | ₩64,066 | 0.00% | 5.2만 |
|---|
| 2026.06.11 | ₩62,876 | ₩63,785 | ₩62,635 | ₩63,751 | +1.39% | 5.9만 |
|---|
| 2026.06.10 | ₩63,397 | ₩63,812 | ₩62,595 | ₩62,635 | -1.20% | 4.9만 |
|---|
| 2026.06.09 | ₩64,106 | ₩64,456 | ₩62,421 | ₩63,625 | -0.75% | 8.7만 |
|---|
| 2026.06.08 | ₩64,280 | ₩65,498 | ₩63,812 | ₩63,933 | -0.54% | 5.6만 |
|---|
| 2026.06.05 | ₩64,989 | ₩65,016 | ₩63,692 | ₩63,732 | -1.93% | 2.7만 |
|---|
| 2026.06.04 | ₩65,150 | ₩65,605 | ₩64,963 | ₩65,484 | +0.51% | 4.4만 |
|---|
| 2026.06.03 | ₩65,725 | ₩65,725 | ₩65,177 | ₩65,261 | -0.71% | 3.7만 |
|---|
| 2026.06.02 | ₩65,404 | ₩65,725 | ₩65,404 | ₩65,698 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩65,217 | ₩65,684 | ₩65,217 | ₩65,524 | +0.47% | 6.3만 |
|---|
| 2026.05.29 | ₩65,417 | ₩65,444 | ₩65,190 | ₩65,337 | -0.12% | 4.2만 |
|---|
| 2026.05.28 | ₩64,668 | ₩65,190 | ₩64,668 | ₩65,178 | +0.79% | 2.8만 |
|---|
| 2026.05.27 | ₩64,815 | ₩64,815 | ₩64,548 | ₩64,708 | -0.17% | 3.6만 |
|---|
| 2026.05.26 | ₩64,695 | ₩64,876 | ₩64,565 | ₩64,655 | -0.06% | 4.9만 |
|---|
| 2026.05.22 | ₩64,535 | ₩64,581 | ₩64,294 | ₩64,334 | -0.31% | 2.9만 |
|---|
| 2026.05.21 | ₩63,638 | ₩64,147 | ₩63,638 | ₩64,066 | +0.67% | 3.1만 |
|---|
| 2026.05.20 | ₩63,397 | ₩63,959 | ₩63,284 | ₩63,959 | +0.89% | 10.5만 |
|---|
| 2026.05.19 | ₩63,397 | ₩63,585 | ₩63,056 | ₩63,317 | -0.13% | 5.7만 |
|---|
| 2026.05.18 | ₩63,799 | ₩63,866 | ₩63,210 | ₩63,625 | -0.27% | 3.8만 |
|---|
| 2026.05.15 | ₩63,866 | ₩64,080 | ₩63,665 | ₩63,705 | -0.25% | 3만 |
|---|
| 2026.05.14 | ₩64,106 | ₩64,611 | ₩64,106 | ₩64,470 | +0.57% | 6.3만 |
|---|
| 2026.05.13 | ₩63,598 | ₩64,100 | ₩63,424 | ₩63,998 | +0.63% | 2.3만 |
|---|
| 2026.05.12 | ₩63,504 | ₩63,602 | ₩63,070 | ₩63,602 | +0.15% | 11.2만 |
|---|
| 2026.05.11 | ₩63,611 | ₩63,839 | ₩63,571 | ₩63,690 | +0.12% | 6.5만 |
|---|
| 2026.05.08 | ₩63,344 | ₩63,585 | ₩63,331 | ₩63,571 | +0.36% | 3.9만 |
|---|
| 2026.05.07 | ₩63,317 | ₩63,483 | ₩62,943 | ₩63,063 | -0.40% | 4.5만 |
|---|
| 2026.05.06 | ₩62,996 | ₩63,340 | ₩62,849 | ₩63,317 | +0.51% | 2.7만 |
|---|
| 2026.05.05 | ₩62,260 | ₩62,535 | ₩62,193 | ₩62,461 | +0.32% | 8.5만 |
|---|
| 2026.05.04 | ₩62,100 | ₩62,314 | ₩61,725 | ₩61,920 | -0.29% | 5.8만 |
|---|
| 2026.05.01 | ₩62,193 | ₩62,494 | ₩62,180 | ₩62,187 | -0.01% | 4.5만 |
|---|
| 2026.04.30 | ₩61,605 | ₩62,019 | ₩61,297 | ₩62,002 | +0.64% | 2.8만 |
|---|
| 2026.04.29 | ₩61,337 | ₩61,377 | ₩61,096 | ₩61,351 | +0.02% | 4만 |
|---|
| 2026.04.28 | ₩61,391 | ₩61,417 | ₩61,150 | ₩61,337 | -0.09% | 4.3만 |
|---|
| 2026.04.27 | ₩61,471 | ₩61,698 | ₩61,458 | ₩61,658 | +0.30% | 5.2만 |
|---|
| 2026.04.24 | ₩61,297 | ₩61,618 | ₩61,161 | ₩61,591 | +0.48% | 5.2만 |
|---|
| 2026.04.23 | ₩61,297 | ₩61,447 | ₩60,655 | ₩61,137 | -0.26% | 3.7만 |
|---|
| 2026.04.22 | ₩61,137 | ₩61,417 | ₩61,137 | ₩61,397 | +0.43% | 3.7만 |
|---|
| 2026.04.21 | ₩61,270 | ₩61,377 | ₩60,742 | ₩60,775 | -0.81% | 3.7만 |
|---|
| 2026.04.20 | ₩61,217 | ₩61,244 | ₩60,943 | ₩61,127 | -0.15% | 7.7만 |
|---|
| 2026.04.17 | ₩60,989 | ₩61,411 | ₩60,949 | ₩61,364 | +0.61% | 4.6만 |
|---|
| 2026.04.16 | ₩60,481 | ₩60,621 | ₩60,267 | ₩60,521 | +0.07% | 7.9만 |
|---|
| 2026.04.15 | ₩60,026 | ₩60,414 | ₩59,919 | ₩60,411 | +0.64% | 6.9만 |
|---|
| 2026.04.14 | ₩59,384 | ₩59,959 | ₩59,384 | ₩59,959 | +0.97% | 4.3만 |
|---|
| 2026.04.13 | ₩58,354 | ₩59,163 | ₩58,341 | ₩59,157 | +1.38% | 4.8만 |
|---|
| 2026.04.10 | ₩58,688 | ₩58,755 | ₩58,488 | ₩58,541 | -0.25% | 5.3만 |
|---|
| 2026.04.09 | ₩58,140 | ₩58,622 | ₩58,062 | ₩58,595 | +0.78% | 3.8만 |
|---|
| 2026.04.08 | ₩58,327 | ₩58,341 | ₩57,886 | ₩58,341 | +0.02% | 11.6만 |
|---|
| 2026.04.07 | ₩56,588 | ₩56,856 | ₩56,133 | ₩56,749 | +0.28% | 7.2만 |
|---|
| 2026.04.06 | ₩56,561 | ₩56,829 | ₩56,561 | ₩56,802 | +0.43% | 7.1만 |
|---|
| 2026.04.02 | ₩55,732 | ₩56,688 | ₩55,632 | ₩56,535 | +1.44% | 6.9만 |
|---|
| 2026.04.01 | ₩56,441 | ₩56,755 | ₩56,280 | ₩56,374 | -0.12% | 9.2만 |
|---|
| 2026.03.31 | ₩55,117 | ₩56,147 | ₩54,976 | ₩56,147 | +1.87% | 8.8만 |
|---|
| 2026.03.30 | ₩54,969 | ₩55,023 | ₩54,207 | ₩54,434 | -0.97% | 18.5만 |
|---|
| 2026.03.27 | ₩55,344 | ₩55,478 | ₩54,715 | ₩54,836 | -0.92% | 12.3만 |
|---|
| 2026.03.26 | ₩56,387 | ₩56,628 | ₩55,745 | ₩55,879 | -0.90% | 20.1만 |
|---|
| 2026.03.25 | ₩57,030 | ₩57,133 | ₩56,702 | ₩56,775 | -0.45% | 3.1만 |
|---|
| 2026.03.24 | ₩56,428 | ₩56,762 | ₩56,200 | ₩56,441 | +0.02% | 21.8만 |
|---|
| 2026.03.23 | ₩56,869 | ₩57,270 | ₩56,601 | ₩56,747 | -0.21% | 5.5만 |
|---|
| 2026.03.20 | ₩56,749 | ₩56,775 | ₩55,772 | ₩56,049 | -1.23% | 18.9만 |
|---|
| 2026.03.19 | ₩56,535 | ₩57,143 | ₩56,521 | ₩56,912 | +0.67% | 8.1만 |
|---|
| 2026.03.18 | ₩57,725 | ₩57,725 | ₩57,043 | ₩57,043 | -1.18% | 4.7만 |
|---|
| 2026.03.17 | ₩58,046 | ₩58,133 | ₩57,805 | ₩57,939 | -0.18% | 5.7만 |
|---|
| 2026.03.16 | ₩57,605 | ₩57,899 | ₩57,549 | ₩57,692 | +0.15% | 9.4만 |
|---|
| 2026.03.13 | ₩57,672 | ₩57,946 | ₩57,004 | ₩57,083 | -1.02% | 8.4만 |
|---|
| 2026.03.12 | ₩57,886 | ₩57,886 | ₩57,404 | ₩57,404 | -0.83% | 6만 |
|---|
| 2026.03.11 | ₩58,514 | ₩58,635 | ₩58,073 | ₩58,341 | -0.30% | 4.8만 |
|---|
| 2026.03.10 | ₩58,581 | ₩58,862 | ₩58,234 | ₩58,333 | -0.42% | 5.5만 |
|---|
| 2026.03.09 | ₩57,471 | ₩58,553 | ₩57,163 | ₩58,501 | +1.79% | 7.6만 |
|---|
| 2026.03.06 | ₩57,912 | ₩58,300 | ₩57,819 | ₩58,006 | +0.16% | 3.8만 |
|---|
| 2026.03.05 | ₩58,969 | ₩58,989 | ₩58,307 | ₩58,769 | -0.34% | 5.1만 |
|---|
| 2026.03.04 | ₩58,755 | ₩59,215 | ₩58,568 | ₩59,076 | +0.55% | 6.9만 |
|---|
| 2026.03.03 | ₩58,234 | ₩58,745 | ₩57,719 | ₩58,628 | +0.68% | 17만 |
|---|
| 2026.03.02 | ₩58,568 | ₩59,337 | ₩58,474 | ₩59,202 | +1.08% | 5.8만 |
|---|
| 2026.02.27 | ₩58,929 | ₩59,079 | ₩58,836 | ₩59,079 | +0.25% | 3만 |
|---|
| 2026.02.26 | ₩59,585 | ₩59,625 | ₩59,009 | ₩59,359 | -0.38% | 3.3만 |
|---|
| 2026.02.25 | ₩59,511 | ₩59,785 | ₩59,460 | ₩59,785 | +0.46% | 3.5만 |
|---|
| 2026.02.24 | ₩58,715 | ₩59,268 | ₩58,622 | ₩59,197 | +0.82% | 6.1만 |
|---|
| 2026.02.23 | ₩59,317 | ₩59,384 | ₩58,588 | ₩58,662 | -1.11% | 5.5만 |
|---|
| 2026.02.20 | ₩58,769 | ₩59,411 | ₩58,769 | ₩59,337 | +0.97% | 6.7만 |
|---|
| 2026.02.19 | ₩58,983 | ₩59,143 | ₩58,779 | ₩58,996 | +0.02% | 4.8만 |
|---|
| 2026.02.18 | ₩58,862 | ₩59,331 | ₩58,862 | ₩59,170 | +0.52% | 6.6만 |
|---|
| 2026.02.17 | ₩58,662 | ₩58,989 | ₩58,227 | ₩58,742 | +0.14% | 16.2만 |
|---|
| 2026.02.13 | ₩58,702 | ₩59,116 | ₩58,381 | ₩58,696 | -0.01% | 15.7만 |
|---|
| 2026.02.12 | ₩59,892 | ₩59,892 | ₩58,644 | ₩58,795 | -1.83% | 5.5만 |
|---|
| 2026.02.11 | ₩60,106 | ₩60,120 | ₩59,371 | ₩59,611 | -0.82% | 9.6만 |
|---|
| 2026.02.10 | ₩59,839 | ₩60,006 | ₩59,645 | ₩59,645 | -0.32% | 3.4만 |
|---|
| 2026.02.09 | ₩59,331 | ₩59,946 | ₩59,317 | ₩59,852 | +0.88% | 13.9만 |
|---|
| 2026.02.06 | ₩58,715 | ₩59,518 | ₩58,715 | ₩59,491 | +1.32% | 2.9만 |
|---|
| 2026.02.05 | ₩58,662 | ₩58,832 | ₩58,220 | ₩58,366 | -0.50% | 5.9만 |
|---|
| 2026.02.04 | ₩59,438 | ₩59,525 | ₩58,742 | ₩59,122 | -0.53% | 4만 |
|---|
| 2026.02.03 | ₩59,999 | ₩60,013 | ₩58,948 | ₩59,417 | -0.97% | 4.8만 |
|---|
| 2026.02.02 | ₩59,625 | ₩60,102 | ₩59,625 | ₩59,970 | +0.58% | 9.2만 |
|---|
| 2026.01.30 | ₩59,772 | ₩59,851 | ₩59,297 | ₩59,628 | -0.24% | 4.7만 |
|---|
| 2026.01.29 | ₩60,133 | ₩60,133 | ₩59,143 | ₩59,914 | -0.36% | 6.6만 |
|---|
| 2026.01.28 | ₩60,307 | ₩60,307 | ₩59,966 | ₩60,093 | -0.35% | 6.9만 |
|---|
| 2026.01.27 | ₩59,933 | ₩60,187 | ₩59,919 | ₩60,187 | +0.42% | 5만 |
|---|
| 2026.01.26 | ₩59,745 | ₩59,957 | ₩59,745 | ₩59,839 | +0.16% | 3.6만 |
|---|
| 2026.01.23 | ₩59,531 | ₩59,652 | ₩59,391 | ₩59,525 | -0.01% | 6.2만 |
|---|
| 2026.01.22 | ₩59,611 | ₩59,692 | ₩59,364 | ₩59,625 | +0.02% | 7.1만 |
|---|
| 2026.01.21 | ₩58,715 | ₩59,397 | ₩58,608 | ₩59,177 | +0.79% | 12.2만 |
|---|
| 2026.01.20 | ₩58,996 | ₩59,137 | ₩58,474 | ₩58,514 | -0.82% | 12.6만 |
|---|
| 2026.01.16 | ₩59,919 | ₩59,933 | ₩59,678 | ₩59,732 | -0.31% | 5.7만 |
|---|
| 2026.01.15 | ₩59,946 | ₩60,080 | ₩59,745 | ₩59,785 | -0.27% | 10.1만 |
|---|
| 2026.01.14 | ₩59,678 | ₩59,749 | ₩59,317 | ₩59,629 | -0.08% | 6.1만 |
|---|
| 2026.01.13 | ₩60,133 | ₩60,200 | ₩59,785 | ₩59,907 | -0.38% | 8.2만 |
|---|
| 2026.01.12 | ₩59,826 | ₩60,140 | ₩59,826 | ₩60,133 | +0.51% | 4.8만 |
|---|
| 2026.01.09 | ₩59,812 | ₩60,080 | ₩59,633 | ₩59,986 | +0.29% | 8.5만 |
|---|
| 2026.01.08 | ₩59,571 | ₩59,685 | ₩59,460 | ₩59,625 | +0.09% | 5.6만 |
|---|
| 2026.01.07 | ₩59,892 | ₩60,032 | ₩59,638 | ₩59,641 | -0.42% | 8.6만 |
|---|
| 2026.01.06 | ₩59,625 | ₩59,946 | ₩59,518 | ₩59,946 | +0.54% | 6.3만 |
|---|
| 2026.01.05 | ₩59,504 | ₩59,632 | ₩59,397 | ₩59,475 | -0.05% | 8만 |
|---|
| 2026.01.02 | ₩59,384 | ₩59,389 | ₩58,817 | ₩59,116 | -0.45% | 23.5만 |
|---|
| 2025.12.31 | ₩59,438 | ₩59,438 | ₩58,976 | ₩58,976 | -0.78% | 6.5만 |
|---|
| 2025.12.30 | ₩59,498 | ₩59,531 | ₩59,387 | ₩59,438 | -0.10% | 6.9만 |
|---|
| 2025.12.29 | ₩59,478 | ₩59,625 | ₩59,345 | ₩59,459 | -0.03% | 4.4만 |
|---|
| 2025.12.26 | ₩59,785 | ₩59,799 | ₩59,620 | ₩59,705 | -0.13% | 2.2만 |
|---|
| 2025.12.24 | ₩59,531 | ₩59,739 | ₩59,531 | ₩59,705 | +0.29% | 3.5만 |
|---|
| 2025.12.23 | ₩59,290 | ₩59,518 | ₩59,197 | ₩59,516 | +0.38% | 6.3만 |
|---|
| 2025.12.22 | ₩59,197 | ₩59,290 | ₩59,090 | ₩59,277 | +0.14% | 65.8만 |
|---|
| 2025.12.19 | ₩58,595 | ₩58,983 | ₩58,595 | ₩58,983 | +0.66% | 10.3만 |
|---|
| 2025.12.18 | ₩58,461 | ₩58,702 | ₩58,256 | ₩58,354 | -0.18% | 5.1만 |
|---|
| 2025.12.17 | ₩58,595 | ₩58,672 | ₩57,872 | ₩57,993 | -1.03% | 5.2만 |
|---|
| 2025.12.16 | ₩58,662 | ₩58,700 | ₩58,260 | ₩58,595 | -0.11% | 4.8만 |
|---|
| 2025.12.15 | ₩59,009 | ₩59,023 | ₩58,635 | ₩58,729 | -0.48% | 21.2만 |
|---|
| 2025.12.12 | ₩59,344 | ₩59,426 | ₩58,607 | ₩58,876 | -0.79% | 6.5만 |
|---|
| 2025.12.11 | ₩59,224 | ₩59,558 | ₩58,889 | ₩59,558 | +0.56% | 5.6만 |
|---|
| 2025.12.10 | ₩58,996 | ₩59,598 | ₩58,969 | ₩59,478 | +0.82% | 4.2만 |
|---|
| 2025.12.09 | ₩59,250 | ₩59,317 | ₩59,090 | ₩59,197 | -0.09% | 5.1만 |
|---|
| 2025.12.08 | ₩59,424 | ₩59,424 | ₩59,019 | ₩59,264 | -0.27% | 12만 |
|---|
| 2025.12.05 | ₩59,371 | ₩59,582 | ₩59,264 | ₩59,314 | -0.09% | 6.2만 |
|---|
| 2025.12.04 | ₩59,304 | ₩59,304 | ₩59,009 | ₩59,193 | -0.19% | 3.3만 |
|---|
| 2025.12.03 | ₩58,929 | ₩59,276 | ₩58,898 | ₩59,179 | +0.42% | 4.7만 |
|---|
| 2025.12.02 | ₩59,050 | ₩59,170 | ₩58,869 | ₩58,980 | -0.12% | 5.3만 |
|---|
| 2025.12.01 | ₩58,849 | ₩59,090 | ₩58,742 | ₩58,849 | 0.00% | 11만 |
|---|
| 2025.11.28 | ₩58,929 | ₩59,130 | ₩58,929 | ₩59,130 | +0.34% | 2.5만 |
|---|
| 2025.11.26 | ₩58,675 | ₩58,956 | ₩58,575 | ₩58,842 | +0.28% | 2.2만 |
|---|
| 2025.11.25 | ₩57,832 | ₩58,434 | ₩57,525 | ₩58,429 | +1.03% | 9.8만 |
|---|
| 2025.11.24 | ₩57,391 | ₩57,899 | ₩57,297 | ₩57,846 | +0.79% | 6만 |
|---|
| 2025.11.21 | ₩56,601 | ₩57,391 | ₩56,327 | ₩56,949 | +0.61% | 4.5만 |
|---|
| 2025.11.20 | ₩58,274 | ₩58,421 | ₩56,294 | ₩56,508 | -3.03% | 8.6만 |
|---|
| 2025.11.19 | ₩57,163 | ₩57,725 | ₩57,083 | ₩57,297 | +0.23% | 2.1만 |
|---|
| 2025.11.18 | ₩57,284 | ₩57,534 | ₩56,775 | ₩57,096 | -0.33% | 21.4만 |
|---|
| 2025.11.17 | ₩57,993 | ₩58,260 | ₩57,323 | ₩57,698 | -0.51% | 6.1만 |
|---|
| 2025.11.14 | ₩57,578 | ₩58,448 | ₩57,337 | ₩58,100 | +0.91% | 8만 |
|---|
| 2025.11.13 | ₩58,943 | ₩58,943 | ₩58,053 | ₩58,234 | -1.20% | 6.7만 |
|---|
| 2025.11.12 | ₩59,264 | ₩59,317 | ₩58,996 | ₩59,130 | -0.23% | 5.8만 |
|---|
| 2025.11.11 | ₩58,902 | ₩59,197 | ₩58,774 | ₩59,121 | +0.37% | 4.3만 |
|---|
| 2025.11.10 | ₩58,715 | ₩59,056 | ₩58,494 | ₩59,036 | +0.55% | 4.6만 |
|---|
| 2025.11.07 | ₩57,779 | ₩58,086 | ₩57,244 | ₩58,086 | +0.53% | 7.8만 |
|---|
| 2025.11.06 | ₩58,568 | ₩58,622 | ₩57,953 | ₩58,026 | -0.93% | 11.5만 |
|---|
| 2025.11.05 | ₩58,461 | ₩58,956 | ₩58,381 | ₩58,699 | +0.41% | 8.2만 |
|---|
| 2025.11.04 | ₩58,501 | ₩58,901 | ₩58,434 | ₩58,448 | -0.09% | 7.4만 |
|---|
| 2025.11.03 | ₩59,371 | ₩59,377 | ₩58,945 | ₩59,224 | -0.25% | 11.7만 |
|---|
| 2025.10.31 | ₩59,331 | ₩59,331 | ₩58,894 | ₩59,157 | -0.29% | 6.9만 |
|---|
| 2025.10.30 | ₩59,170 | ₩59,397 | ₩58,876 | ₩58,876 | -0.50% | 4.3만 |
|---|
| 2025.10.29 | ₩59,678 | ₩59,732 | ₩59,210 | ₩59,611 | -0.11% | 8.1만 |
|---|
| 2025.10.28 | ₩59,518 | ₩59,652 | ₩59,365 | ₩59,518 | 0.00% | 7.3만 |
|---|
| 2025.10.27 | ₩59,090 | ₩59,371 | ₩59,090 | ₩59,357 | +0.45% | 5.7만 |
|---|
| 2025.10.24 | ₩58,648 | ₩58,769 | ₩58,601 | ₩58,654 | +0.01% | 9.8만 |
|---|
| 2025.10.23 | ₩57,912 | ₩58,274 | ₩57,912 | ₩58,180 | +0.46% | 3.5만 |
|---|
| 2025.10.22 | ₩58,127 | ₩58,153 | ₩57,462 | ₩57,819 | -0.53% | 9.5만 |
|---|
| 2025.10.21 | ₩58,153 | ₩58,271 | ₩58,086 | ₩58,127 | -0.05% | 5.2만 |
|---|
| 2025.10.20 | ₩57,899 | ₩58,234 | ₩57,899 | ₩58,180 | +0.49% | 3.8만 |
|---|
| 2025.10.17 | ₩57,257 | ₩57,632 | ₩57,080 | ₩57,525 | +0.47% | 4.4만 |
|---|
| 2025.10.16 | ₩57,765 | ₩57,899 | ₩56,963 | ₩57,203 | -0.97% | 9.8만 |
|---|
| 2025.10.15 | ₩57,792 | ₩58,053 | ₩57,190 | ₩57,712 | -0.14% | 4.7만 |
|---|
| 2025.10.14 | ₩56,789 | ₩57,665 | ₩56,687 | ₩57,364 | +1.01% | 9.8만 |
|---|
| 2025.10.13 | ₩57,284 | ₩57,538 | ₩57,203 | ₩57,458 | +0.30% | 9.9만 |
|---|
| 2025.10.10 | ₩58,274 | ₩58,406 | ₩56,580 | ₩56,583 | -2.90% | 75.7만 |
|---|