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 | ₩66,869 | ₩67,229 | ₩66,869 | ₩67,109 | +0.36% | 8.1만 |
| 2026.10.08 | ₩66,776 | ₩66,983 | ₩66,509 | ₩66,802 | +0.04% | 4.1만 |
| 2026.10.07 | ₩67,003 | ₩67,149 | ₩66,776 | ₩67,123 | +0.18% | 7만 |
| 2026.10.06 | ₩67,163 | ₩67,429 | ₩67,008 | ₩67,283 | +0.18% | 6.4만 |
| 2026.10.05 | ₩66,415 | ₩66,962 | ₩66,355 | ₩66,842 | +0.64% | 4.8만 |
| 2026.10.02 | ₩66,402 | ₩66,656 | ₩66,223 | ₩66,402 | 0.00% | 6만 |
| 2026.10.01 | ₩66,149 | ₩66,149 | ₩65,522 | ₩65,922 | -0.34% | 6.2만 |
| 2026.09.30 | ₩66,162 | ₩66,335 | ₩65,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,782 |
| -0.57% |
| 3.5만 |
| 2026.09.29 | ₩65,989 | ₩66,035 | ₩65,742 | ₩65,855 | -0.20% | 5.3만 |
|---|
| 2026.09.28 | ₩66,069 | ₩66,335 | ₩65,882 | ₩65,990 | -0.12% | 6.1만 |
|---|
| 2026.09.25 | ₩66,469 | ₩66,762 | ₩66,395 | ₩66,696 | +0.34% | 4.7만 |
|---|
| 2026.09.24 | ₩65,989 | ₩66,509 | ₩65,989 | ₩66,362 | +0.57% | 6.3만 |
|---|
| 2026.09.23 | ₩66,949 | ₩66,949 | ₩66,309 | ₩66,335 | -0.92% | 3.8만 |
|---|
| 2026.09.22 | ₩66,922 | ₩67,029 | ₩66,829 | ₩66,909 | -0.02% | 6만 |
|---|
| 2026.09.21 | ₩66,189 | ₩66,976 | ₩66,189 | ₩66,869 | +1.03% | 6만 |
|---|
| 2026.09.18 | ₩65,949 | ₩65,949 | ₩65,586 | ₩65,868 | -0.12% | 5.3만 |
|---|
| 2026.09.17 | ₩65,855 | ₩65,855 | ₩65,575 | ₩65,815 | -0.06% | 4.5만 |
|---|
| 2026.09.16 | ₩65,508 | ₩65,675 | ₩64,734 | ₩65,055 | -0.69% | 5.9만 |
|---|
| 2026.09.15 | ₩65,588 | ₩65,588 | ₩65,201 | ₩65,308 | -0.43% | 5.5만 |
|---|
| 2026.09.14 | ₩65,402 | ₩65,848 | ₩65,321 | ₩65,602 | +0.31% | 3.7만 |
|---|
| 2026.09.11 | ₩65,989 | ₩66,089 | ₩65,828 | ₩65,895 | -0.14% | 5.1만 |
|---|
| 2026.09.10 | ₩65,428 | ₩65,535 | ₩65,321 | ₩65,375 | -0.08% | 2.5만 |
|---|
| 2026.09.09 | ₩66,015 | ₩66,015 | ₩65,695 | ₩65,735 | -0.42% | 2.4만 |
|---|
| 2026.09.08 | ₩66,282 | ₩66,309 | ₩66,029 | ₩66,109 | -0.26% | 8.7만 |
|---|
| 2026.09.04 | ₩66,616 | ₩66,656 | ₩66,335 | ₩66,429 | -0.28% | 3.9만 |
|---|
| 2026.09.03 | ₩66,229 | ₩66,782 | ₩66,215 | ₩66,709 | +0.73% | 2.5만 |
|---|
| 2026.09.02 | ₩65,748 | ₩66,062 | ₩65,722 | ₩66,002 | +0.39% | 2.7만 |
|---|
| 2026.09.01 | ₩65,762 | ₩65,922 | ₩65,508 | ₩65,735 | -0.04% | 2.9만 |
|---|
| 2026.08.31 | ₩66,095 | ₩66,202 | ₩65,955 | ₩66,194 | +0.15% | 4.5만 |
|---|
| 2026.08.28 | ₩66,682 | ₩66,709 | ₩66,282 | ₩66,349 | -0.50% | 3만 |
|---|
| 2026.08.27 | ₩66,349 | ₩66,616 | ₩66,163 | ₩66,536 | +0.28% | 4만 |
|---|
| 2026.08.26 | ₩66,002 | ₩66,122 | ₩65,868 | ₩66,109 | +0.16% | 10.3만 |
|---|
| 2026.08.25 | ₩65,989 | ₩66,109 | ₩65,819 | ₩66,082 | +0.14% | 3.4만 |
|---|
| 2026.08.24 | ₩66,002 | ₩66,002 | ₩65,775 | ₩65,949 | -0.08% | 4.1만 |
|---|
| 2026.08.21 | ₩65,962 | ₩66,189 | ₩65,895 | ₩66,029 | +0.10% | 4.4만 |
|---|
| 2026.08.20 | ₩66,095 | ₩66,215 | ₩65,747 | ₩65,747 | -0.53% | 9.2만 |
|---|
| 2026.08.19 | ₩66,456 | ₩66,548 | ₩66,282 | ₩66,295 | -0.24% | 2만 |
|---|
| 2026.08.18 | ₩66,295 | ₩66,317 | ₩66,135 | ₩66,135 | -0.24% | 3.1만 |
|---|
| 2026.08.17 | ₩66,856 | ₩66,896 | ₩66,576 | ₩66,642 | -0.32% | 5.5만 |
|---|
| 2026.08.14 | ₩67,056 | ₩67,149 | ₩66,856 | ₩66,922 | -0.20% | 1.8만 |
|---|
| 2026.08.13 | ₩66,762 | ₩67,176 | ₩66,762 | ₩67,056 | +0.44% | 2.3만 |
|---|
| 2026.08.12 | ₩66,736 | ₩66,736 | ₩66,509 | ₩66,642 | -0.14% | 7.3만 |
|---|
| 2026.08.11 | ₩66,749 | ₩66,749 | ₩66,295 | ₩66,415 | -0.50% | 17.4만 |
|---|
| 2026.08.10 | ₩66,496 | ₩66,789 | ₩66,496 | ₩66,602 | +0.16% | 8.4만 |
|---|
| 2026.08.07 | ₩66,322 | ₩66,629 | ₩66,242 | ₩66,576 | +0.38% | 3.5만 |
|---|
| 2026.08.06 | ₩66,189 | ₩66,429 | ₩66,042 | ₩66,170 | -0.03% | 3.1만 |
|---|
| 2026.08.05 | ₩66,722 | ₩66,816 | ₩66,215 | ₩66,215 | -0.76% | 3.9만 |
|---|
| 2026.08.04 | ₩65,575 | ₩66,576 | ₩65,548 | ₩66,402 | +1.26% | 6.8만 |
|---|
| 2026.08.03 | ₩64,441 | ₩65,295 | ₩64,441 | ₩65,281 | +1.30% | 4.4만 |
|---|
| 2026.07.31 | ₩64,187 | ₩64,414 | ₩63,540 | ₩64,307 | +0.19% | 5.3만 |
|---|
| 2026.07.30 | ₩63,374 | ₩63,899 | ₩63,240 | ₩63,800 | +0.67% | 4.2만 |
|---|
| 2026.07.29 | ₩63,614 | ₩63,827 | ₩62,760 | ₩62,827 | -1.24% | 2.9만 |
|---|
| 2026.07.28 | ₩63,560 | ₩63,894 | ₩63,334 | ₩63,760 | +0.31% | 2.3만 |
|---|
| 2026.07.27 | ₩63,961 | ₩64,243 | ₩63,334 | ₩63,627 | -0.52% | 2.9만 |
|---|
| 2026.07.24 | ₩63,587 | ₩63,987 | ₩63,427 | ₩63,574 | -0.02% | 5.1만 |
|---|
| 2026.07.23 | ₩63,680 | ₩63,881 | ₩63,347 | ₩63,627 | -0.08% | 2.4만 |
|---|
| 2026.07.22 | ₩64,374 | ₩64,581 | ₩64,281 | ₩64,352 | -0.04% | 2.6만 |
|---|
| 2026.07.21 | ₩64,361 | ₩64,508 | ₩64,134 | ₩64,468 | +0.17% | 3.7만 |
|---|
| 2026.07.20 | ₩64,241 | ₩64,468 | ₩63,906 | ₩63,921 | -0.50% | 4.1만 |
|---|
| 2026.07.17 | ₩63,800 | ₩64,374 | ₩63,800 | ₩64,027 | +0.36% | 3.9만 |
|---|
| 2026.07.16 | ₩64,935 | ₩65,041 | ₩64,521 | ₩64,748 | -0.29% | 4.7만 |
|---|
| 2026.07.15 | ₩65,055 | ₩65,101 | ₩64,668 | ₩64,988 | -0.10% | 5.5만 |
|---|
| 2026.07.14 | ₩64,788 | ₩64,908 | ₩64,588 | ₩64,788 | 0.00% | 4.1만 |
|---|
| 2026.07.13 | ₩64,895 | ₩64,941 | ₩64,502 | ₩64,592 | -0.47% | 3.9만 |
|---|
| 2026.07.10 | ₩64,881 | ₩65,121 | ₩64,508 | ₩65,095 | +0.33% | 2.4만 |
|---|
| 2026.07.09 | ₩64,401 | ₩64,841 | ₩64,241 | ₩64,837 | +0.68% | 2.6만 |
|---|
| 2026.07.08 | ₩64,107 | ₩64,307 | ₩63,767 | ₩64,294 | +0.29% | 4.3만 |
|---|
| 2026.07.07 | ₩64,748 | ₩64,788 | ₩64,294 | ₩64,521 | -0.35% | 4.3만 |
|---|
| 2026.07.06 | ₩64,548 | ₩64,908 | ₩64,454 | ₩64,824 | +0.43% | 3.7만 |
|---|
| 2026.07.02 | ₩64,494 | ₩64,801 | ₩63,787 | ₩64,348 | -0.23% | 5.4만 |
|---|
| 2026.07.01 | ₩64,281 | ₩64,654 | ₩64,014 | ₩64,361 | +0.12% | 9.1만 |
|---|
| 2026.06.30 | ₩64,041 | ₩64,508 | ₩63,921 | ₩64,441 | +0.62% | 6.7만 |
|---|
| 2026.06.29 | ₩63,534 | ₩63,894 | ₩63,040 | ₩63,838 | +0.48% | 9.8만 |
|---|
| 2026.06.26 | ₩62,893 | ₩63,574 | ₩62,720 | ₩63,160 | +0.42% | 4만 |
|---|
| 2026.06.25 | ₩63,720 | ₩63,720 | ₩63,060 | ₩63,319 | -0.63% | 4.2만 |
|---|
| 2026.06.24 | ₩63,347 | ₩63,919 | ₩63,147 | ₩63,374 | +0.04% | 4.1만 |
|---|
| 2026.06.23 | ₩63,374 | ₩63,894 | ₩63,213 | ₩63,387 | +0.02% | 4.9만 |
|---|
| 2026.06.22 | ₩64,548 | ₩64,814 | ₩64,187 | ₩64,401 | -0.23% | 5.5만 |
|---|
| 2026.06.18 | ₩64,628 | ₩64,628 | ₩64,267 | ₩64,548 | -0.12% | 7.8만 |
|---|
| 2026.06.17 | ₩64,761 | ₩64,813 | ₩63,767 | ₩63,867 | -1.38% | 5.5만 |
|---|
| 2026.06.16 | ₩65,041 | ₩65,108 | ₩64,628 | ₩64,628 | -0.64% | 6.1만 |
|---|
| 2026.06.15 | ₩64,761 | ₩65,188 | ₩64,761 | ₩65,055 | +0.45% | 15.1만 |
|---|
| 2026.06.12 | ₩63,894 | ₩64,094 | ₩63,347 | ₩63,894 | 0.00% | 5.2만 |
|---|
| 2026.06.11 | ₩62,706 | ₩63,614 | ₩62,466 | ₩63,579 | +1.39% | 5.9만 |
|---|
| 2026.06.10 | ₩63,227 | ₩63,640 | ₩62,426 | ₩62,466 | -1.20% | 4.9만 |
|---|
| 2026.06.09 | ₩63,934 | ₩64,282 | ₩62,253 | ₩63,454 | -0.75% | 8.7만 |
|---|
| 2026.06.08 | ₩64,107 | ₩65,321 | ₩63,640 | ₩63,760 | -0.54% | 5.6만 |
|---|
| 2026.06.05 | ₩64,814 | ₩64,841 | ₩63,520 | ₩63,560 | -1.93% | 2.7만 |
|---|
| 2026.06.04 | ₩64,975 | ₩65,428 | ₩64,788 | ₩65,308 | +0.51% | 4.4만 |
|---|
| 2026.06.03 | ₩65,548 | ₩65,548 | ₩65,001 | ₩65,085 | -0.71% | 3.7만 |
|---|
| 2026.06.02 | ₩65,228 | ₩65,548 | ₩65,228 | ₩65,522 | +0.45% | 3.6만 |
|---|
| 2026.06.01 | ₩65,041 | ₩65,507 | ₩65,041 | ₩65,348 | +0.47% | 6.3만 |
|---|
| 2026.05.29 | ₩65,241 | ₩65,268 | ₩65,015 | ₩65,161 | -0.12% | 4.2만 |
|---|
| 2026.05.28 | ₩64,494 | ₩65,015 | ₩64,494 | ₩65,003 | +0.79% | 2.8만 |
|---|
| 2026.05.27 | ₩64,641 | ₩64,641 | ₩64,374 | ₩64,534 | -0.17% | 3.6만 |
|---|
| 2026.05.26 | ₩64,521 | ₩64,701 | ₩64,392 | ₩64,481 | -0.06% | 4.9만 |
|---|
| 2026.05.22 | ₩64,361 | ₩64,408 | ₩64,121 | ₩64,161 | -0.31% | 2.9만 |
|---|
| 2026.05.21 | ₩63,467 | ₩63,974 | ₩63,467 | ₩63,894 | +0.67% | 3.1만 |
|---|
| 2026.05.20 | ₩63,227 | ₩63,787 | ₩63,113 | ₩63,787 | +0.89% | 10.5만 |
|---|
| 2026.05.19 | ₩63,227 | ₩63,414 | ₩62,887 | ₩63,147 | -0.13% | 5.7만 |
|---|
| 2026.05.18 | ₩63,627 | ₩63,694 | ₩63,040 | ₩63,454 | -0.27% | 3.8만 |
|---|
| 2026.05.15 | ₩63,694 | ₩63,907 | ₩63,494 | ₩63,534 | -0.25% | 3만 |
|---|
| 2026.05.14 | ₩63,934 | ₩64,437 | ₩63,934 | ₩64,297 | +0.57% | 6.3만 |
|---|
| 2026.05.13 | ₩63,427 | ₩63,927 | ₩63,253 | ₩63,826 | +0.63% | 2.3만 |
|---|
| 2026.05.12 | ₩63,334 | ₩63,431 | ₩62,900 | ₩63,431 | +0.15% | 11.2만 |
|---|
| 2026.05.11 | ₩63,440 | ₩63,667 | ₩63,400 | ₩63,519 | +0.12% | 6.5만 |
|---|
| 2026.05.08 | ₩63,173 | ₩63,414 | ₩63,160 | ₩63,400 | +0.36% | 3.9만 |
|---|
| 2026.05.07 | ₩63,147 | ₩63,312 | ₩62,773 | ₩62,893 | -0.40% | 4.5만 |
|---|
| 2026.05.06 | ₩62,827 | ₩63,169 | ₩62,680 | ₩63,147 | +0.51% | 2.7만 |
|---|
| 2026.05.05 | ₩62,093 | ₩62,366 | ₩62,026 | ₩62,293 | +0.32% | 8.5만 |
|---|
| 2026.05.04 | ₩61,933 | ₩62,146 | ₩61,559 | ₩61,754 | -0.29% | 5.8만 |
|---|
| 2026.05.01 | ₩62,026 | ₩62,326 | ₩62,013 | ₩62,019 | -0.01% | 4.5만 |
|---|
| 2026.04.30 | ₩61,439 | ₩61,853 | ₩61,132 | ₩61,835 | +0.64% | 2.8만 |
|---|
| 2026.04.29 | ₩61,172 | ₩61,212 | ₩60,932 | ₩61,185 | +0.02% | 4만 |
|---|
| 2026.04.28 | ₩61,226 | ₩61,252 | ₩60,985 | ₩61,172 | -0.09% | 4.3만 |
|---|
| 2026.04.27 | ₩61,306 | ₩61,532 | ₩61,292 | ₩61,492 | +0.30% | 5.2만 |
|---|
| 2026.04.24 | ₩61,132 | ₩61,452 | ₩60,996 | ₩61,426 | +0.48% | 5.2만 |
|---|
| 2026.04.23 | ₩61,132 | ₩61,282 | ₩60,492 | ₩60,972 | -0.26% | 3.7만 |
|---|
| 2026.04.22 | ₩60,972 | ₩61,252 | ₩60,972 | ₩61,232 | +0.43% | 3.7만 |
|---|
| 2026.04.21 | ₩61,105 | ₩61,212 | ₩60,578 | ₩60,612 | -0.81% | 3.7만 |
|---|
| 2026.04.20 | ₩61,052 | ₩61,079 | ₩60,779 | ₩60,963 | -0.15% | 7.7만 |
|---|
| 2026.04.17 | ₩60,825 | ₩61,246 | ₩60,785 | ₩61,199 | +0.61% | 4.6만 |
|---|
| 2026.04.16 | ₩60,318 | ₩60,458 | ₩60,105 | ₩60,358 | +0.07% | 7.9만 |
|---|
| 2026.04.15 | ₩59,865 | ₩60,252 | ₩59,758 | ₩60,249 | +0.64% | 6.9만 |
|---|
| 2026.04.14 | ₩59,224 | ₩59,798 | ₩59,224 | ₩59,798 | +0.97% | 4.3만 |
|---|
| 2026.04.13 | ₩58,197 | ₩59,004 | ₩58,184 | ₩58,997 | +1.38% | 4.8만 |
|---|
| 2026.04.10 | ₩58,530 | ₩58,597 | ₩58,330 | ₩58,384 | -0.25% | 5.3만 |
|---|
| 2026.04.09 | ₩57,983 | ₩58,464 | ₩57,906 | ₩58,437 | +0.78% | 3.8만 |
|---|
| 2026.04.08 | ₩58,170 | ₩58,184 | ₩57,730 | ₩58,184 | +0.02% | 11.6만 |
|---|
| 2026.04.07 | ₩56,436 | ₩56,703 | ₩55,982 | ₩56,596 | +0.28% | 7.2만 |
|---|
| 2026.04.06 | ₩56,409 | ₩56,676 | ₩56,409 | ₩56,649 | +0.43% | 7.1만 |
|---|
| 2026.04.02 | ₩55,582 | ₩56,536 | ₩55,482 | ₩56,382 | +1.44% | 6.9만 |
|---|
| 2026.04.01 | ₩56,289 | ₩56,603 | ₩56,129 | ₩56,222 | -0.12% | 9.2만 |
|---|
| 2026.03.31 | ₩54,968 | ₩55,996 | ₩54,828 | ₩55,996 | +1.87% | 8.8만 |
|---|
| 2026.03.30 | ₩54,821 | ₩54,875 | ₩54,061 | ₩54,288 | -0.97% | 18.5만 |
|---|
| 2026.03.27 | ₩55,195 | ₩55,328 | ₩54,568 | ₩54,688 | -0.92% | 12.3만 |
|---|
| 2026.03.26 | ₩56,236 | ₩56,476 | ₩55,595 | ₩55,729 | -0.90% | 20.1만 |
|---|
| 2026.03.25 | ₩56,876 | ₩56,979 | ₩56,549 | ₩56,623 | -0.45% | 3.1만 |
|---|
| 2026.03.24 | ₩56,276 | ₩56,609 | ₩56,049 | ₩56,289 | +0.02% | 21.8만 |
|---|
| 2026.03.23 | ₩56,716 | ₩57,116 | ₩56,449 | ₩56,595 | -0.21% | 5.5만 |
|---|
| 2026.03.20 | ₩56,596 | ₩56,623 | ₩55,622 | ₩55,898 | -1.23% | 18.9만 |
|---|
| 2026.03.19 | ₩56,382 | ₩56,989 | ₩56,369 | ₩56,759 | +0.67% | 8.1만 |
|---|
| 2026.03.18 | ₩57,570 | ₩57,570 | ₩56,889 | ₩56,889 | -1.18% | 4.7만 |
|---|
| 2026.03.17 | ₩57,890 | ₩57,977 | ₩57,650 | ₩57,783 | -0.18% | 5.7만 |
|---|
| 2026.03.16 | ₩57,450 | ₩57,743 | ₩57,394 | ₩57,537 | +0.15% | 9.4만 |
|---|
| 2026.03.13 | ₩57,517 | ₩57,790 | ₩56,851 | ₩56,929 | -1.02% | 8.4만 |
|---|
| 2026.03.12 | ₩57,730 | ₩57,730 | ₩57,250 | ₩57,250 | -0.83% | 6만 |
|---|
| 2026.03.11 | ₩58,357 | ₩58,477 | ₩57,917 | ₩58,184 | -0.30% | 4.8만 |
|---|
| 2026.03.10 | ₩58,424 | ₩58,704 | ₩58,077 | ₩58,176 | -0.42% | 5.5만 |
|---|
| 2026.03.09 | ₩57,316 | ₩58,396 | ₩57,010 | ₩58,344 | +1.79% | 7.6만 |
|---|
| 2026.03.06 | ₩57,757 | ₩58,144 | ₩57,663 | ₩57,850 | +0.16% | 3.8만 |
|---|
| 2026.03.05 | ₩58,811 | ₩58,831 | ₩58,150 | ₩58,611 | -0.34% | 5.1만 |
|---|
| 2026.03.04 | ₩58,597 | ₩59,056 | ₩58,410 | ₩58,917 | +0.55% | 6.9만 |
|---|
| 2026.03.03 | ₩58,077 | ₩58,587 | ₩57,563 | ₩58,470 | +0.68% | 17만 |
|---|
| 2026.03.02 | ₩58,410 | ₩59,178 | ₩58,317 | ₩59,043 | +1.08% | 5.8만 |
|---|
| 2026.02.27 | ₩58,771 | ₩58,920 | ₩58,677 | ₩58,920 | +0.25% | 3만 |
|---|
| 2026.02.26 | ₩59,424 | ₩59,464 | ₩58,851 | ₩59,199 | -0.38% | 3.3만 |
|---|
| 2026.02.25 | ₩59,351 | ₩59,625 | ₩59,300 | ₩59,625 | +0.46% | 3.5만 |
|---|
| 2026.02.24 | ₩58,557 | ₩59,108 | ₩58,464 | ₩59,037 | +0.82% | 6.1만 |
|---|
| 2026.02.23 | ₩59,158 | ₩59,224 | ₩58,430 | ₩58,504 | -1.11% | 5.5만 |
|---|
| 2026.02.20 | ₩58,611 | ₩59,251 | ₩58,611 | ₩59,178 | +0.97% | 6.7만 |
|---|
| 2026.02.19 | ₩58,824 | ₩58,984 | ₩58,621 | ₩58,837 | +0.02% | 4.8만 |
|---|
| 2026.02.18 | ₩58,704 | ₩59,171 | ₩58,704 | ₩59,011 | +0.52% | 6.6만 |
|---|
| 2026.02.17 | ₩58,504 | ₩58,831 | ₩58,070 | ₩58,584 | +0.14% | 16.2만 |
|---|
| 2026.02.13 | ₩58,544 | ₩58,957 | ₩58,224 | ₩58,538 | -0.01% | 15.7만 |
|---|
| 2026.02.12 | ₩59,731 | ₩59,731 | ₩58,486 | ₩58,637 | -1.83% | 5.5만 |
|---|
| 2026.02.11 | ₩59,945 | ₩59,958 | ₩59,211 | ₩59,451 | -0.82% | 9.6만 |
|---|
| 2026.02.10 | ₩59,678 | ₩59,845 | ₩59,484 | ₩59,484 | -0.32% | 3.4만 |
|---|
| 2026.02.09 | ₩59,171 | ₩59,785 | ₩59,158 | ₩59,691 | +0.88% | 13.9만 |
|---|
| 2026.02.06 | ₩58,557 | ₩59,358 | ₩58,557 | ₩59,331 | +1.32% | 2.9만 |
|---|
| 2026.02.05 | ₩58,504 | ₩58,673 | ₩58,064 | ₩58,209 | -0.50% | 5.9만 |
|---|
| 2026.02.04 | ₩59,278 | ₩59,364 | ₩58,584 | ₩58,963 | -0.53% | 4만 |
|---|
| 2026.02.03 | ₩59,838 | ₩59,851 | ₩58,789 | ₩59,258 | -0.97% | 4.8만 |
|---|
| 2026.02.02 | ₩59,464 | ₩59,941 | ₩59,464 | ₩59,809 | +0.58% | 9.2만 |
|---|
| 2026.01.30 | ₩59,611 | ₩59,690 | ₩59,138 | ₩59,467 | -0.24% | 4.7만 |
|---|
| 2026.01.29 | ₩59,971 | ₩59,971 | ₩58,984 | ₩59,753 | -0.36% | 6.6만 |
|---|
| 2026.01.28 | ₩60,145 | ₩60,145 | ₩59,805 | ₩59,931 | -0.35% | 6.9만 |
|---|
| 2026.01.27 | ₩59,771 | ₩60,025 | ₩59,758 | ₩60,025 | +0.42% | 5만 |
|---|
| 2026.01.26 | ₩59,584 | ₩59,795 | ₩59,584 | ₩59,678 | +0.16% | 3.6만 |
|---|
| 2026.01.23 | ₩59,371 | ₩59,491 | ₩59,231 | ₩59,364 | -0.01% | 6.2만 |
|---|
| 2026.01.22 | ₩59,451 | ₩59,531 | ₩59,204 | ₩59,464 | +0.02% | 7.1만 |
|---|
| 2026.01.21 | ₩58,557 | ₩59,238 | ₩58,450 | ₩59,017 | +0.79% | 12.2만 |
|---|
| 2026.01.20 | ₩58,837 | ₩58,977 | ₩58,317 | ₩58,357 | -0.82% | 12.6만 |
|---|
| 2026.01.16 | ₩59,758 | ₩59,771 | ₩59,518 | ₩59,571 | -0.31% | 5.7만 |
|---|
| 2026.01.15 | ₩59,785 | ₩59,918 | ₩59,584 | ₩59,625 | -0.27% | 10.1만 |
|---|
| 2026.01.14 | ₩59,518 | ₩59,588 | ₩59,158 | ₩59,468 | -0.08% | 6.1만 |
|---|
| 2026.01.13 | ₩59,971 | ₩60,038 | ₩59,625 | ₩59,746 | -0.38% | 8.2만 |
|---|
| 2026.01.12 | ₩59,665 | ₩59,978 | ₩59,665 | ₩59,971 | +0.51% | 4.8만 |
|---|
| 2026.01.09 | ₩59,651 | ₩59,918 | ₩59,472 | ₩59,825 | +0.29% | 8.5만 |
|---|
| 2026.01.08 | ₩59,411 | ₩59,524 | ₩59,300 | ₩59,464 | +0.09% | 5.6만 |
|---|
| 2026.01.07 | ₩59,731 | ₩59,870 | ₩59,478 | ₩59,480 | -0.42% | 8.6만 |
|---|
| 2026.01.06 | ₩59,464 | ₩59,785 | ₩59,358 | ₩59,785 | +0.54% | 6.3만 |
|---|
| 2026.01.05 | ₩59,344 | ₩59,471 | ₩59,238 | ₩59,315 | -0.05% | 8만 |
|---|
| 2026.01.02 | ₩59,224 | ₩59,230 | ₩58,659 | ₩58,957 | -0.45% | 23.5만 |
|---|
| 2025.12.31 | ₩59,278 | ₩59,278 | ₩58,817 | ₩58,817 | -0.78% | 6.5만 |
|---|
| 2025.12.30 | ₩59,338 | ₩59,371 | ₩59,227 | ₩59,278 | -0.10% | 6.9만 |
|---|
| 2025.12.29 | ₩59,318 | ₩59,464 | ₩59,186 | ₩59,299 | -0.03% | 4.4만 |
|---|
| 2025.12.26 | ₩59,625 | ₩59,638 | ₩59,459 | ₩59,544 | -0.13% | 2.2만 |
|---|
| 2025.12.24 | ₩59,371 | ₩59,578 | ₩59,371 | ₩59,544 | +0.29% | 3.5만 |
|---|
| 2025.12.23 | ₩59,131 | ₩59,358 | ₩59,037 | ₩59,356 | +0.38% | 6.3만 |
|---|
| 2025.12.22 | ₩59,037 | ₩59,131 | ₩58,931 | ₩59,118 | +0.14% | 65.8만 |
|---|
| 2025.12.19 | ₩58,437 | ₩58,824 | ₩58,437 | ₩58,824 | +0.66% | 10.3만 |
|---|
| 2025.12.18 | ₩58,304 | ₩58,544 | ₩58,100 | ₩58,197 | -0.18% | 5.1만 |
|---|
| 2025.12.17 | ₩58,437 | ₩58,514 | ₩57,717 | ₩57,837 | -1.03% | 5.2만 |
|---|
| 2025.12.16 | ₩58,504 | ₩58,542 | ₩58,104 | ₩58,437 | -0.11% | 4.8만 |
|---|
| 2025.12.15 | ₩58,851 | ₩58,864 | ₩58,477 | ₩58,571 | -0.48% | 21.2만 |
|---|
| 2025.12.12 | ₩59,184 | ₩59,266 | ₩58,449 | ₩58,717 | -0.79% | 6.5만 |
|---|
| 2025.12.11 | ₩59,064 | ₩59,398 | ₩58,731 | ₩59,398 | +0.56% | 5.6만 |
|---|
| 2025.12.10 | ₩58,837 | ₩59,438 | ₩58,811 | ₩59,318 | +0.82% | 4.2만 |
|---|
| 2025.12.09 | ₩59,091 | ₩59,158 | ₩58,931 | ₩59,037 | -0.09% | 5.1만 |
|---|
| 2025.12.08 | ₩59,264 | ₩59,264 | ₩58,860 | ₩59,104 | -0.27% | 12만 |
|---|
| 2025.12.05 | ₩59,211 | ₩59,422 | ₩59,104 | ₩59,155 | -0.09% | 6.2만 |
|---|
| 2025.12.04 | ₩59,144 | ₩59,144 | ₩58,851 | ₩59,033 | -0.19% | 3.3만 |
|---|
| 2025.12.03 | ₩58,771 | ₩59,116 | ₩58,740 | ₩59,020 | +0.42% | 4.7만 |
|---|
| 2025.12.02 | ₩58,891 | ₩59,011 | ₩58,711 | ₩58,821 | -0.12% | 5.3만 |
|---|
| 2025.12.01 | ₩58,691 | ₩58,931 | ₩58,584 | ₩58,691 | 0.00% | 11만 |
|---|
| 2025.11.28 | ₩58,771 | ₩58,971 | ₩58,771 | ₩58,971 | +0.34% | 2.5만 |
|---|
| 2025.11.26 | ₩58,517 | ₩58,797 | ₩58,417 | ₩58,684 | +0.28% | 2.2만 |
|---|
| 2025.11.25 | ₩57,677 | ₩58,277 | ₩57,370 | ₩58,272 | +1.03% | 9.8만 |
|---|
| 2025.11.24 | ₩57,236 | ₩57,743 | ₩57,143 | ₩57,690 | +0.79% | 6만 |
|---|
| 2025.11.21 | ₩56,449 | ₩57,236 | ₩56,176 | ₩56,796 | +0.61% | 4.5만 |
|---|
| 2025.11.20 | ₩58,117 | ₩58,264 | ₩56,142 | ₩56,356 | -3.03% | 8.6만 |
|---|
| 2025.11.19 | ₩57,010 | ₩57,570 | ₩56,929 | ₩57,143 | +0.23% | 2.1만 |
|---|
| 2025.11.18 | ₩57,130 | ₩57,379 | ₩56,623 | ₩56,943 | -0.33% | 21.4만 |
|---|
| 2025.11.17 | ₩57,837 | ₩58,104 | ₩57,168 | ₩57,543 | -0.51% | 6.1만 |
|---|
| 2025.11.14 | ₩57,423 | ₩58,290 | ₩57,183 | ₩57,943 | +0.91% | 8만 |
|---|
| 2025.11.13 | ₩58,784 | ₩58,784 | ₩57,897 | ₩58,077 | -1.20% | 6.7만 |
|---|
| 2025.11.12 | ₩59,104 | ₩59,158 | ₩58,837 | ₩58,971 | -0.23% | 5.8만 |
|---|
| 2025.11.11 | ₩58,744 | ₩59,037 | ₩58,616 | ₩58,961 | +0.37% | 4.3만 |
|---|
| 2025.11.10 | ₩58,557 | ₩58,897 | ₩58,337 | ₩58,877 | +0.55% | 4.6만 |
|---|
| 2025.11.07 | ₩57,623 | ₩57,930 | ₩57,090 | ₩57,930 | +0.53% | 7.8만 |
|---|
| 2025.11.06 | ₩58,410 | ₩58,464 | ₩57,797 | ₩57,870 | -0.93% | 11.5만 |
|---|
| 2025.11.05 | ₩58,304 | ₩58,797 | ₩58,224 | ₩58,541 | +0.41% | 8.2만 |
|---|
| 2025.11.04 | ₩58,344 | ₩58,743 | ₩58,277 | ₩58,290 | -0.09% | 7.4만 |
|---|
| 2025.11.03 | ₩59,211 | ₩59,218 | ₩58,787 | ₩59,064 | -0.25% | 11.7만 |
|---|
| 2025.10.31 | ₩59,171 | ₩59,171 | ₩58,736 | ₩58,997 | -0.29% | 6.9만 |
|---|
| 2025.10.30 | ₩59,011 | ₩59,238 | ₩58,717 | ₩58,717 | -0.50% | 4.3만 |
|---|
| 2025.10.29 | ₩59,518 | ₩59,571 | ₩59,051 | ₩59,451 | -0.11% | 8.1만 |
|---|
| 2025.10.28 | ₩59,358 | ₩59,491 | ₩59,206 | ₩59,358 | 0.00% | 7.3만 |
|---|
| 2025.10.27 | ₩58,931 | ₩59,211 | ₩58,931 | ₩59,198 | +0.45% | 5.7만 |
|---|
| 2025.10.24 | ₩58,490 | ₩58,611 | ₩58,444 | ₩58,496 | +0.01% | 9.8만 |
|---|
| 2025.10.23 | ₩57,757 | ₩58,117 | ₩57,757 | ₩58,023 | +0.46% | 3.5만 |
|---|
| 2025.10.22 | ₩57,970 | ₩57,997 | ₩57,307 | ₩57,663 | -0.53% | 9.5만 |
|---|
| 2025.10.21 | ₩57,997 | ₩58,114 | ₩57,930 | ₩57,970 | -0.05% | 5.2만 |
|---|
| 2025.10.20 | ₩57,743 | ₩58,077 | ₩57,743 | ₩58,023 | +0.49% | 3.8만 |
|---|
| 2025.10.17 | ₩57,103 | ₩57,476 | ₩56,927 | ₩57,370 | +0.47% | 4.4만 |
|---|
| 2025.10.16 | ₩57,610 | ₩57,743 | ₩56,809 | ₩57,050 | -0.97% | 9.8만 |
|---|
| 2025.10.15 | ₩57,637 | ₩57,897 | ₩57,036 | ₩57,557 | -0.14% | 4.7만 |
|---|
| 2025.10.14 | ₩56,636 | ₩57,510 | ₩56,535 | ₩57,210 | +1.01% | 9.8만 |
|---|
| 2025.10.13 | ₩57,130 | ₩57,383 | ₩57,050 | ₩57,303 | +0.30% | 9.9만 |
|---|
| 2025.10.10 | ₩58,117 | ₩58,249 | ₩56,428 | ₩56,430 | -2.90% | 75.7만 |
|---|