시장 데이터를 불러오는 중
전체 종목
Strive 1000 Growth ETF 과거 주가
Strive 1000 Growth ETF · STXG · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strive 1000 Growth ETF · STXG · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,037 | ₩77,224 | ₩77,037 | ₩77,211 | +0.23% | 4.8천 |
| 2026.10.08 | ₩76,890 | ₩76,890 | ₩76,568 | ₩76,568 | -0.42% | 1.1만 |
| 2026.10.07 | ₩76,810 | ₩77,221 | ₩76,810 | ₩77,221 | +0.54% | 3.2천 |
| 2026.10.06 | ₩77,251 | ₩77,652 | ₩77,251 | ₩77,449 | +0.26% | 6.9천 |
| 2026.10.05 | ₩76,475 | ₩76,943 | ₩76,475 | ₩76,912 | +0.57% | 8.6천 |
| 2026.10.02 | ₩76,542 | ₩76,596 | ₩76,301 | ₩76,338 | -0.27% | 7.1천 |
| 2026.10.01 | ₩75,426 | ₩75,680 | ₩75,339 | ₩75,669 | +0.32% | 6.6천 |
| 2026.09.30 | ₩76,141 | ₩76,141 | ₩75,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,633 |
| -0.67% |
| 2.6천 |
| 2026.09.29 | ₩75,713 | ₩75,713 | ₩75,581 | ₩75,581 | -0.17% | 1.2천 |
|---|
| 2026.09.28 | ₩75,834 | ₩75,894 | ₩75,661 | ₩75,661 | -0.23% | 8.7천 |
|---|
| 2026.09.25 | ₩76,221 | ₩76,475 | ₩76,221 | ₩76,424 | +0.27% | 2.8천 |
|---|
| 2026.09.24 | ₩75,432 | ₩76,114 | ₩75,432 | ₩76,029 | +0.79% | 6.3천 |
|---|
| 2026.09.23 | ₩76,001 | ₩76,007 | ₩75,936 | ₩75,936 | -0.08% | 3.1천 |
|---|
| 2026.09.22 | ₩76,582 | ₩76,703 | ₩76,449 | ₩76,602 | +0.03% | 3.8천 |
|---|
| 2026.09.21 | ₩75,620 | ₩76,636 | ₩75,620 | ₩76,531 | +1.21% | 7.7천 |
|---|
| 2026.09.18 | ₩75,018 | ₩75,018 | ₩74,630 | ₩74,995 | -0.03% | 3.6천 |
|---|
| 2026.09.17 | ₩74,751 | ₩74,831 | ₩74,670 | ₩74,828 | +0.10% | 2.4천 |
|---|
| 2026.09.16 | ₩74,095 | ₩74,470 | ₩73,507 | ₩73,791 | -0.41% | 7.7천 |
|---|
| 2026.09.15 | ₩73,868 | ₩73,876 | ₩73,868 | ₩73,876 | +0.01% | 500 |
|---|
| 2026.09.14 | ₩74,029 | ₩74,603 | ₩74,029 | ₩74,398 | +0.50% | 2.5천 |
|---|
| 2026.09.11 | ₩74,751 | ₩74,958 | ₩74,751 | ₩74,807 | +0.08% | 2.3천 |
|---|
| 2026.09.10 | ₩73,948 | ₩74,216 | ₩73,547 | ₩74,062 | +0.15% | 1.7천 |
|---|
| 2026.09.09 | ₩74,470 | ₩74,690 | ₩74,470 | ₩74,559 | +0.12% | 1.7천 |
|---|
| 2026.09.08 | ₩75,178 | ₩75,178 | ₩74,946 | ₩74,946 | -0.31% | 5.9천 |
|---|
| 2026.09.04 | ₩75,252 | ₩75,446 | ₩75,252 | ₩75,404 | +0.20% | 2.7천 |
|---|
| 2026.09.03 | ₩75,112 | ₩75,727 | ₩75,112 | ₩75,660 | +0.73% | 2.8천 |
|---|
| 2026.09.02 | ₩74,443 | ₩74,831 | ₩74,443 | ₩74,704 | +0.35% | 2만 |
|---|
| 2026.09.01 | ₩74,617 | ₩74,737 | ₩74,376 | ₩74,420 | -0.26% | 3.1천 |
|---|
| 2026.08.31 | ₩75,299 | ₩75,299 | ₩75,018 | ₩75,261 | -0.05% | 1.1만 |
|---|
| 2026.08.28 | ₩75,874 | ₩76,074 | ₩75,499 | ₩75,517 | -0.47% | 1.2천 |
|---|
| 2026.08.27 | ₩75,366 | ₩75,847 | ₩75,366 | ₩75,753 | +0.51% | 2천 |
|---|
| 2026.08.26 | ₩74,924 | ₩75,025 | ₩74,773 | ₩74,920 | -0.01% | 1.7천 |
|---|
| 2026.08.25 | ₩75,018 | ₩75,018 | ₩74,737 | ₩74,932 | -0.11% | 4.3천 |
|---|
| 2026.08.24 | ₩74,858 | ₩74,858 | ₩74,603 | ₩74,629 | -0.31% | 2.7천 |
|---|
| 2026.08.21 | ₩74,858 | ₩75,098 | ₩74,858 | ₩75,005 | +0.20% | 2.8천 |
|---|
| 2026.08.20 | ₩75,098 | ₩75,098 | ₩74,624 | ₩74,624 | -0.63% | 1.8천 |
|---|
| 2026.08.19 | ₩75,218 | ₩75,526 | ₩75,218 | ₩75,305 | +0.12% | 6.8천 |
|---|
| 2026.08.18 | ₩75,419 | ₩75,419 | ₩75,148 | ₩75,148 | -0.36% | 2.8천 |
|---|
| 2026.08.17 | ₩75,981 | ₩76,261 | ₩75,911 | ₩75,911 | -0.09% | 1.2만 |
|---|
| 2026.08.14 | ₩76,515 | ₩76,515 | ₩76,221 | ₩76,265 | -0.33% | 3.3천 |
|---|
| 2026.08.13 | ₩76,248 | ₩76,582 | ₩76,248 | ₩76,493 | +0.32% | 2.7천 |
|---|
| 2026.08.12 | ₩76,047 | ₩76,061 | ₩75,916 | ₩75,916 | -0.17% | 7.1천 |
|---|
| 2026.08.11 | ₩76,328 | ₩76,328 | ₩75,673 | ₩75,725 | -0.79% | 7.4천 |
|---|
| 2026.08.10 | ₩76,194 | ₩76,235 | ₩75,967 | ₩76,030 | -0.22% | 4.7천 |
|---|
| 2026.08.07 | ₩76,088 | ₩76,199 | ₩75,947 | ₩76,199 | +0.15% | 6천 |
|---|
| 2026.08.06 | ₩75,071 | ₩75,947 | ₩75,071 | ₩75,583 | +0.68% | 1.5만 |
|---|
| 2026.08.05 | ₩76,836 | ₩76,836 | ₩75,660 | ₩75,660 | -1.53% | 8.3천 |
|---|
| 2026.08.04 | ₩74,844 | ₩76,088 | ₩74,844 | ₩75,875 | +1.38% | 1.6만 |
|---|
| 2026.08.03 | ₩73,253 | ₩74,443 | ₩73,253 | ₩74,332 | +1.47% | 7천 |
|---|
| 2026.07.31 | ₩72,825 | ₩73,106 | ₩72,210 | ₩72,986 | +0.22% | 4.6천 |
|---|
| 2026.07.30 | ₩71,274 | ₩72,282 | ₩71,274 | ₩72,282 | +1.41% | 3.7천 |
|---|
| 2026.07.29 | ₩71,689 | ₩71,899 | ₩70,741 | ₩70,741 | -1.32% | 2.6천 |
|---|
| 2026.07.28 | ₩71,716 | ₩72,016 | ₩71,381 | ₩71,962 | +0.34% | 2.9천 |
|---|
| 2026.07.27 | ₩71,809 | ₩71,950 | ₩71,582 | ₩71,908 | +0.14% | 2.2천 |
|---|
| 2026.07.24 | ₩71,930 | ₩72,424 | ₩71,689 | ₩71,828 | -0.14% | 1.1만 |
|---|
| 2026.07.23 | ₩72,397 | ₩72,397 | ₩71,863 | ₩71,956 | -0.61% | 2천 |
|---|
| 2026.07.22 | ₩73,200 | ₩73,380 | ₩73,173 | ₩73,173 | -0.04% | 1천 |
|---|
| 2026.07.21 | ₩73,053 | ₩73,387 | ₩73,053 | ₩73,384 | +0.45% | 1.1천 |
|---|
| 2026.07.20 | ₩73,467 | ₩73,467 | ₩72,726 | ₩72,726 | -1.01% | 3천 |
|---|
| 2026.07.17 | ₩73,360 | ₩73,360 | ₩72,397 | ₩72,896 | -0.63% | 5천 |
|---|
| 2026.07.16 | ₩74,670 | ₩74,670 | ₩73,480 | ₩73,673 | -1.34% | 2.2만 |
|---|
| 2026.07.15 | ₩74,176 | ₩74,436 | ₩73,882 | ₩74,436 | +0.35% | 1.9만 |
|---|
| 2026.07.14 | ₩73,815 | ₩74,095 | ₩73,775 | ₩74,046 | +0.31% | 3.1천 |
|---|
| 2026.07.13 | ₩74,069 | ₩74,069 | ₩73,574 | ₩73,599 | -0.63% | 4.5천 |
|---|
| 2026.07.10 | ₩74,136 | ₩74,431 | ₩74,095 | ₩74,431 | +0.40% | 4.7천 |
|---|
| 2026.07.09 | ₩73,561 | ₩74,126 | ₩73,561 | ₩74,126 | +0.77% | 4.5천 |
|---|
| 2026.07.08 | ₩73,133 | ₩73,435 | ₩72,665 | ₩73,435 | +0.41% | 4.4천 |
|---|
| 2026.07.07 | ₩73,815 | ₩73,815 | ₩73,320 | ₩73,500 | -0.43% | 1.7천 |
|---|
| 2026.07.06 | ₩73,788 | ₩74,283 | ₩73,788 | ₩74,149 | +0.49% | 5.1천 |
|---|
| 2026.07.02 | ₩73,668 | ₩73,668 | ₩72,959 | ₩73,303 | -0.50% | 2.3천 |
|---|
| 2026.07.01 | ₩73,788 | ₩73,841 | ₩73,644 | ₩73,644 | -0.20% | 4천 |
|---|
| 2026.06.30 | ₩73,012 | ₩73,895 | ₩73,012 | ₩73,883 | +1.19% | 7.2천 |
|---|
| 2026.06.29 | ₩71,823 | ₩72,919 | ₩71,823 | ₩72,911 | +1.52% | 1만 |
|---|
| 2026.06.26 | ₩71,435 | ₩72,157 | ₩71,355 | ₩71,912 | +0.67% | 3.3천 |
|---|
| 2026.06.25 | ₩72,518 | ₩72,518 | ₩71,782 | ₩71,789 | -1.00% | 6.5천 |
|---|
| 2026.06.24 | ₩72,331 | ₩72,745 | ₩71,863 | ₩71,863 | -0.65% | 1.3만 |
|---|
| 2026.06.23 | ₩72,197 | ₩72,825 | ₩72,197 | ₩72,229 | +0.04% | 3.1천 |
|---|
| 2026.06.22 | ₩73,962 | ₩74,176 | ₩72,986 | ₩73,527 | -0.59% | 6.5천 |
|---|
| 2026.06.18 | ₩73,935 | ₩74,122 | ₩73,601 | ₩74,122 | +0.25% | 2.6천 |
|---|
| 2026.06.17 | ₩73,948 | ₩74,042 | ₩72,919 | ₩73,280 | -0.90% | 6.8천 |
|---|
| 2026.06.16 | ₩74,510 | ₩74,510 | ₩73,902 | ₩73,902 | -0.82% | 3.8천 |
|---|
| 2026.06.15 | ₩74,122 | ₩74,583 | ₩73,975 | ₩74,332 | +0.28% | 8.1천 |
|---|
| 2026.06.12 | ₩72,491 | ₩72,712 | ₩72,210 | ₩72,686 | +0.27% | 4.4천 |
|---|
| 2026.06.11 | ₩71,261 | ₩72,504 | ₩71,034 | ₩72,424 | +1.63% | 3.4만 |
|---|
| 2026.06.10 | ₩73,213 | ₩73,213 | ₩70,793 | ₩70,980 | -3.05% | 1만 |
|---|
| 2026.06.09 | ₩73,160 | ₩73,407 | ₩70,954 | ₩72,411 | -1.02% | 4.8천 |
|---|
| 2026.06.08 | ₩73,240 | ₩73,427 | ₩72,804 | ₩72,804 | -0.60% | 5.2천 |
|---|
| 2026.06.05 | ₩73,868 | ₩73,868 | ₩72,670 | ₩72,670 | -1.62% | 3.8천 |
|---|
| 2026.06.04 | ₩74,657 | ₩75,125 | ₩74,376 | ₩75,031 | +0.50% | 3.2천 |
|---|
| 2026.06.03 | ₩75,312 | ₩75,312 | ₩74,855 | ₩74,855 | -0.61% | 2.4천 |
|---|
| 2026.06.02 | ₩75,312 | ₩75,585 | ₩75,272 | ₩75,493 | +0.24% | 3.1천 |
|---|
| 2026.06.01 | ₩75,192 | ₩75,620 | ₩75,058 | ₩75,416 | +0.30% | 1.5만 |
|---|
| 2026.05.29 | ₩74,871 | ₩75,192 | ₩74,864 | ₩75,112 | +0.32% | 8.8천 |
|---|
| 2026.05.28 | ₩74,189 | ₩74,871 | ₩74,095 | ₩74,871 | +0.92% | 1.2만 |
|---|
| 2026.05.27 | ₩74,256 | ₩74,256 | ₩74,035 | ₩74,186 | -0.09% | 2.4천 |
|---|
| 2026.05.26 | ₩73,788 | ₩74,184 | ₩73,788 | ₩74,184 | +0.54% | 5.3천 |
|---|
| 2026.05.22 | ₩73,734 | ₩73,748 | ₩73,474 | ₩73,525 | -0.28% | 6.8천 |
|---|
| 2026.05.21 | ₩72,879 | ₩73,440 | ₩72,772 | ₩73,309 | +0.59% | 4천 |
|---|
| 2026.05.20 | ₩72,277 | ₩73,139 | ₩72,277 | ₩73,139 | +1.19% | 9.4천 |
|---|
| 2026.05.19 | ₩72,277 | ₩72,677 | ₩72,161 | ₩72,161 | -0.16% | 4.6천 |
|---|
| 2026.05.18 | ₩73,133 | ₩73,146 | ₩72,371 | ₩72,805 | -0.45% | 5.1천 |
|---|
| 2026.05.15 | ₩73,200 | ₩73,280 | ₩73,039 | ₩73,097 | -0.14% | 3.4천 |
|---|
| 2026.05.14 | ₩73,534 | ₩74,229 | ₩73,534 | ₩74,114 | +0.79% | 5.4천 |
|---|
| 2026.05.13 | ₩72,932 | ₩73,574 | ₩72,812 | ₩73,482 | +0.75% | 1.6천 |
|---|
| 2026.05.12 | ₩72,839 | ₩72,884 | ₩72,230 | ₩72,884 | +0.06% | 6천 |
|---|
| 2026.05.11 | ₩72,986 | ₩73,280 | ₩72,986 | ₩73,094 | +0.15% | 3.6천 |
|---|
| 2026.05.08 | ₩72,732 | ₩72,979 | ₩72,732 | ₩72,979 | +0.34% | 3.2천 |
|---|
| 2026.05.07 | ₩72,785 | ₩72,852 | ₩72,170 | ₩72,331 | -0.62% | 1.9만 |
|---|
| 2026.05.06 | ₩72,130 | ₩72,594 | ₩72,036 | ₩72,594 | +0.64% | 4.2천 |
|---|
| 2026.05.05 | ₩71,114 | ₩71,315 | ₩70,887 | ₩71,233 | +0.17% | 1만 |
|---|
| 2026.05.04 | ₩70,793 | ₩71,087 | ₩70,492 | ₩70,645 | -0.21% | 4.4천 |
|---|
| 2026.05.01 | ₩70,860 | ₩71,054 | ₩70,853 | ₩70,853 | -0.01% | 8.8천 |
|---|
| 2026.04.30 | ₩69,817 | ₩70,552 | ₩69,563 | ₩70,453 | +0.91% | 5.3천 |
|---|
| 2026.04.29 | ₩69,750 | ₩69,804 | ₩69,507 | ₩69,714 | -0.05% | 1만 |
|---|
| 2026.04.28 | ₩69,750 | ₩69,964 | ₩69,603 | ₩69,863 | +0.16% | 3.5천 |
|---|
| 2026.04.27 | ₩70,138 | ₩70,459 | ₩70,098 | ₩70,453 | +0.45% | 1.3만 |
|---|
| 2026.04.24 | ₩69,830 | ₩70,379 | ₩69,683 | ₩70,365 | +0.77% | 6.5천 |
|---|
| 2026.04.23 | ₩69,924 | ₩69,964 | ₩69,530 | ₩69,579 | -0.49% | 1.8천 |
|---|
| 2026.04.22 | ₩69,750 | ₩70,118 | ₩69,750 | ₩70,118 | +0.53% | 2.9천 |
|---|
| 2026.04.21 | ₩69,971 | ₩69,971 | ₩69,095 | ₩69,139 | -1.19% | 1.1만 |
|---|
| 2026.04.20 | ₩69,617 | ₩69,737 | ₩69,483 | ₩69,643 | +0.04% | 1.1만 |
|---|
| 2026.04.17 | ₩69,483 | ₩69,951 | ₩69,483 | ₩69,816 | +0.48% | 7.1천 |
|---|
| 2026.04.16 | ₩68,814 | ₩68,854 | ₩68,493 | ₩68,694 | -0.17% | 7천 |
|---|
| 2026.04.15 | ₩68,360 | ₩68,742 | ₩68,346 | ₩68,742 | +0.56% | 4.6천 |
|---|
| 2026.04.14 | ₩67,317 | ₩67,985 | ₩67,317 | ₩67,917 | +0.89% | 5.3천 |
|---|
| 2026.04.13 | ₩65,753 | ₩66,861 | ₩65,753 | ₩66,861 | +1.69% | 2.8천 |
|---|
| 2026.04.10 | ₩66,167 | ₩66,261 | ₩65,993 | ₩66,012 | -0.23% | 4.5천 |
|---|
| 2026.04.09 | ₩65,525 | ₩65,999 | ₩65,525 | ₩65,949 | +0.65% | 2.4천 |
|---|
| 2026.04.08 | ₩65,967 | ₩65,967 | ₩65,366 | ₩65,511 | -0.69% | 1만 |
|---|
| 2026.04.07 | ₩63,346 | ₩63,573 | ₩62,682 | ₩63,573 | +0.36% | 9.9천 |
|---|
| 2026.04.06 | ₩63,507 | ₩63,642 | ₩63,492 | ₩63,620 | +0.18% | 3.6천 |
|---|
| 2026.04.02 | ₩62,397 | ₩63,345 | ₩62,089 | ₩63,345 | +1.52% | 5.2천 |
|---|
| 2026.04.01 | ₩63,293 | ₩63,732 | ₩63,212 | ₩63,400 | +0.17% | 1.4만 |
|---|
| 2026.03.31 | ₩61,274 | ₩62,711 | ₩61,247 | ₩62,711 | +2.35% | 2.1만 |
|---|
| 2026.03.30 | ₩61,461 | ₩61,461 | ₩60,244 | ₩60,545 | -1.49% | 9.4만 |
|---|
| 2026.03.27 | ₩61,809 | ₩61,835 | ₩60,953 | ₩60,993 | -1.32% | 3.4만 |
|---|
| 2026.03.26 | ₩63,092 | ₩63,306 | ₩62,223 | ₩62,270 | -1.30% | 9천 |
|---|
| 2026.03.25 | ₩63,974 | ₩63,974 | ₩63,587 | ₩63,680 | -0.46% | 1.3만 |
|---|
| 2026.03.24 | ₩63,453 | ₩63,493 | ₩63,224 | ₩63,224 | -0.36% | 3.5천 |
|---|
| 2026.03.23 | ₩63,908 | ₩64,322 | ₩63,647 | ₩63,761 | -0.23% | 8.4천 |
|---|
| 2026.03.20 | ₩63,881 | ₩63,881 | ₩62,678 | ₩62,838 | -1.63% | 1만 |
|---|
| 2026.03.19 | ₩63,627 | ₩64,148 | ₩63,600 | ₩64,028 | +0.63% | 2.6만 |
|---|
| 2026.03.18 | ₩64,950 | ₩64,950 | ₩64,261 | ₩64,261 | -1.06% | 5.5천 |
|---|
| 2026.03.17 | ₩65,205 | ₩65,405 | ₩65,144 | ₩65,144 | -0.09% | 3.4천 |
|---|
| 2026.03.16 | ₩65,138 | ₩65,231 | ₩64,710 | ₩64,964 | -0.27% | 2만 |
|---|
| 2026.03.13 | ₩64,870 | ₩64,991 | ₩64,148 | ₩64,148 | -1.11% | 9천 |
|---|
| 2026.03.12 | ₩64,984 | ₩65,271 | ₩64,643 | ₩64,696 | -0.44% | 7.8천 |
|---|
| 2026.03.11 | ₩66,007 | ₩66,060 | ₩65,592 | ₩65,833 | -0.26% | 1만 |
|---|
| 2026.03.10 | ₩66,314 | ₩66,461 | ₩65,885 | ₩65,885 | -0.65% | 3.6만 |
|---|
| 2026.03.09 | ₩64,656 | ₩66,041 | ₩64,509 | ₩66,041 | +2.14% | 1.7만 |
|---|
| 2026.03.06 | ₩65,512 | ₩65,779 | ₩65,205 | ₩65,366 | -0.22% | 8.9천 |
|---|
| 2026.03.05 | ₩66,368 | ₩66,528 | ₩65,672 | ₩66,247 | -0.18% | 1만 |
|---|
| 2026.03.04 | ₩66,354 | ₩66,689 | ₩65,967 | ₩66,527 | +0.26% | 5.7천 |
|---|
| 2026.03.03 | ₩65,539 | ₩65,933 | ₩64,844 | ₩65,896 | +0.54% | 1.9만 |
|---|
| 2026.03.02 | ₩65,766 | ₩66,568 | ₩65,766 | ₩66,536 | +1.17% | 1.4만 |
|---|
| 2026.02.27 | ₩66,234 | ₩66,408 | ₩66,060 | ₩66,376 | +0.21% | 9.2천 |
|---|
| 2026.02.26 | ₩67,223 | ₩67,223 | ₩66,314 | ₩66,956 | -0.40% | 1.9만 |
|---|
| 2026.02.25 | ₩67,157 | ₩67,370 | ₩67,023 | ₩67,277 | +0.18% | 9천 |
|---|
| 2026.02.24 | ₩65,753 | ₩66,634 | ₩65,753 | ₩66,634 | +1.34% | 8.6천 |
|---|
| 2026.02.23 | ₩66,702 | ₩66,702 | ₩65,753 | ₩65,870 | -1.25% | 6.2천 |
|---|
| 2026.02.20 | ₩66,060 | ₩66,901 | ₩66,060 | ₩66,751 | +1.05% | 5.5천 |
|---|
| 2026.02.19 | ₩66,053 | ₩66,328 | ₩66,043 | ₩66,218 | +0.25% | 5.2천 |
|---|
| 2026.02.18 | ₩66,555 | ₩66,742 | ₩66,181 | ₩66,463 | -0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩65,672 | ₩66,247 | ₩65,231 | ₩66,020 | +0.53% | 9.1천 |
|---|
| 2026.02.13 | ₩65,619 | ₩66,287 | ₩65,619 | ₩65,850 | +0.35% | 4.1천 |
|---|
| 2026.02.12 | ₩66,782 | ₩66,782 | ₩65,873 | ₩65,873 | -1.36% | 7.4천 |
|---|
| 2026.02.11 | ₩67,558 | ₩68,173 | ₩67,131 | ₩67,131 | -0.63% | 5.8천 |
|---|
| 2026.02.10 | ₩67,651 | ₩67,798 | ₩67,310 | ₩67,310 | -0.50% | 5.2천 |
|---|
| 2026.02.09 | ₩67,183 | ₩67,758 | ₩67,183 | ₩67,559 | +0.56% | 1.3만 |
|---|
| 2026.02.06 | ₩65,926 | ₩67,063 | ₩65,926 | ₩67,063 | +1.72% | 6.9천 |
|---|
| 2026.02.05 | ₩66,020 | ₩66,274 | ₩65,512 | ₩65,619 | -0.61% | 1만 |
|---|
| 2026.02.04 | ₩67,411 | ₩67,411 | ₩66,181 | ₩66,699 | -1.06% | 3만 |
|---|
| 2026.02.03 | ₩68,293 | ₩68,293 | ₩66,929 | ₩67,310 | -1.44% | 8.1천 |
|---|
| 2026.02.02 | ₩67,838 | ₩68,400 | ₩67,838 | ₩68,199 | +0.53% | 5.6만 |
|---|
| 2026.01.30 | ₩68,106 | ₩68,266 | ₩67,645 | ₩67,865 | -0.35% | 8.8천 |
|---|
| 2026.01.29 | ₩68,627 | ₩68,681 | ₩67,322 | ₩68,213 | -0.60% | 1.1만 |
|---|
| 2026.01.28 | ₩68,714 | ₩68,810 | ₩68,627 | ₩68,792 | +0.11% | 5.5천 |
|---|
| 2026.01.27 | ₩68,801 | ₩68,975 | ₩68,801 | ₩68,801 | 0.00% | 4.5천 |
|---|
| 2026.01.26 | ₩68,119 | ₩68,587 | ₩68,106 | ₩68,440 | +0.47% | 4.1천 |
|---|
| 2026.01.23 | ₩67,972 | ₩68,260 | ₩67,665 | ₩68,106 | +0.20% | 5.8천 |
|---|
| 2026.01.22 | ₩68,226 | ₩68,226 | ₩67,838 | ₩67,999 | -0.33% | 9.6천 |
|---|
| 2026.01.21 | ₩67,050 | ₩67,691 | ₩66,836 | ₩67,521 | +0.70% | 9천 |
|---|
| 2026.01.20 | ₩67,531 | ₩67,662 | ₩66,809 | ₩66,842 | -1.02% | 8.3천 |
|---|
| 2026.01.16 | ₩68,707 | ₩68,721 | ₩68,440 | ₩68,440 | -0.39% | 3.5천 |
|---|
| 2026.01.15 | ₩68,768 | ₩68,925 | ₩68,440 | ₩68,480 | -0.42% | 2.2만 |
|---|
| 2026.01.14 | ₩68,721 | ₩68,721 | ₩67,972 | ₩68,350 | -0.54% | 7.1천 |
|---|
| 2026.01.13 | ₩68,988 | ₩69,209 | ₩68,801 | ₩69,015 | +0.04% | 5.4천 |
|---|
| 2026.01.12 | ₩68,761 | ₩69,218 | ₩68,761 | ₩69,108 | +0.51% | 8.9천 |
|---|
| 2026.01.09 | ₩68,534 | ₩69,082 | ₩68,534 | ₩68,981 | +0.65% | 5.1천 |
|---|
| 2026.01.08 | ₩68,614 | ₩68,707 | ₩68,293 | ₩68,514 | -0.15% | 6.6천 |
|---|
| 2026.01.07 | ₩68,948 | ₩69,149 | ₩68,723 | ₩68,723 | -0.33% | 7.2천 |
|---|
| 2026.01.06 | ₩68,413 | ₩68,794 | ₩68,413 | ₩68,788 | +0.55% | 5.1천 |
|---|
| 2026.01.05 | ₩68,132 | ₩68,627 | ₩68,132 | ₩68,387 | +0.37% | 5.9천 |
|---|
| 2026.01.02 | ₩68,413 | ₩68,467 | ₩67,781 | ₩67,905 | -0.74% | 8.3천 |
|---|
| 2025.12.31 | ₩68,507 | ₩68,507 | ₩68,036 | ₩68,036 | -0.69% | 4.3천 |
|---|
| 2025.12.30 | ₩68,500 | ₩68,654 | ₩68,467 | ₩68,467 | -0.05% | 1.1만 |
|---|
| 2025.12.29 | ₩68,694 | ₩68,694 | ₩68,440 | ₩68,493 | -0.29% | 3.3천 |
|---|
| 2025.12.26 | ₩68,935 | ₩68,988 | ₩68,908 | ₩68,935 | 0.00% | 3.7천 |
|---|
| 2025.12.24 | ₩68,681 | ₩68,935 | ₩68,681 | ₩68,828 | +0.21% | 1.4만 |
|---|
| 2025.12.23 | ₩68,360 | ₩68,765 | ₩68,360 | ₩68,761 | +0.59% | 6.9천 |
|---|
| 2025.12.22 | ₩68,266 | ₩68,413 | ₩68,213 | ₩68,411 | +0.21% | 5.7천 |
|---|
| 2025.12.19 | ₩67,598 | ₩67,919 | ₩67,598 | ₩67,917 | +0.47% | 4.1천 |
|---|
| 2025.12.18 | ₩67,250 | ₩67,591 | ₩67,094 | ₩67,243 | -0.01% | 5.4천 |
|---|
| 2025.12.17 | ₩67,424 | ₩67,531 | ₩66,505 | ₩66,505 | -1.36% | 8천 |
|---|
| 2025.12.16 | ₩67,150 | ₩67,665 | ₩67,130 | ₩67,564 | +0.62% | 3.6천 |
|---|
| 2025.12.15 | ₩67,812 | ₩67,812 | ₩67,528 | ₩67,528 | -0.42% | 1.4만 |
|---|
| 2025.12.12 | ₩68,627 | ₩68,627 | ₩67,517 | ₩67,741 | -1.29% | 3.8천 |
|---|
| 2025.12.11 | ₩68,226 | ₩68,661 | ₩68,166 | ₩68,661 | +0.64% | 2.9천 |
|---|
| 2025.12.10 | ₩68,226 | ₩68,854 | ₩68,171 | ₩68,737 | +0.75% | 7.6천 |
|---|
| 2025.12.09 | ₩68,413 | ₩68,587 | ₩68,373 | ₩68,373 | -0.06% | 1.3만 |
|---|
| 2025.12.08 | ₩68,691 | ₩68,691 | ₩68,306 | ₩68,404 | -0.42% | 1.5만 |
|---|
| 2025.12.05 | ₩68,654 | ₩68,915 | ₩68,514 | ₩68,654 | 0.00% | 9.2천 |
|---|
| 2025.12.04 | ₩68,574 | ₩68,574 | ₩68,239 | ₩68,453 | -0.18% | 5.5천 |
|---|
| 2025.12.03 | ₩68,132 | ₩68,487 | ₩68,132 | ₩68,341 | +0.31% | 9.1천 |
|---|
| 2025.12.02 | ₩68,253 | ₩68,493 | ₩68,092 | ₩68,256 | +0.00% | 5.3천 |
|---|
| 2025.12.01 | ₩67,785 | ₩68,266 | ₩67,785 | ₩67,852 | +0.10% | 2.1만 |
|---|
| 2025.11.28 | ₩68,186 | ₩68,278 | ₩68,026 | ₩68,276 | +0.13% | 6천 |
|---|
| 2025.11.26 | ₩67,731 | ₩68,066 | ₩67,731 | ₩67,976 | +0.36% | 6.2천 |
|---|
| 2025.11.25 | ₩66,584 | ₩67,584 | ₩66,584 | ₩67,484 | +1.35% | 4.1천 |
|---|
| 2025.11.24 | ₩66,047 | ₩66,889 | ₩66,047 | ₩66,885 | +1.27% | 2.7천 |
|---|
| 2025.11.21 | ₩65,338 | ₩66,114 | ₩65,338 | ₩65,445 | +0.16% | 4.5천 |
|---|
| 2025.11.20 | ₩67,417 | ₩67,703 | ₩65,086 | ₩65,086 | -3.46% | 2.9천 |
|---|
| 2025.11.19 | ₩66,702 | ₩66,702 | ₩66,070 | ₩66,245 | -0.69% | 4.4천 |
|---|
| 2025.11.18 | ₩66,234 | ₩66,287 | ₩65,432 | ₩65,766 | -0.71% | 2만 |
|---|
| 2025.11.17 | ₩66,889 | ₩67,096 | ₩66,193 | ₩66,473 | -0.62% | 6.8천 |
|---|
| 2025.11.14 | ₩66,287 | ₩67,330 | ₩66,287 | ₩67,114 | +1.25% | 9.5천 |
|---|
| 2025.11.13 | ₩68,092 | ₩68,092 | ₩66,996 | ₩67,170 | -1.35% | 1.7만 |
|---|
| 2025.11.12 | ₩68,681 | ₩68,681 | ₩68,293 | ₩68,506 | -0.26% | 1.1만 |
|---|
| 2025.11.11 | ₩68,360 | ₩68,654 | ₩68,226 | ₩68,582 | +0.32% | 8.2천 |
|---|
| 2025.11.10 | ₩68,146 | ₩68,734 | ₩68,141 | ₩68,651 | +0.74% | 1.8만 |
|---|
| 2025.11.07 | ₩66,709 | ₩67,321 | ₩66,392 | ₩67,321 | +0.92% | 1.5만 |
|---|
| 2025.11.06 | ₩68,239 | ₩68,239 | ₩67,330 | ₩67,378 | -1.26% | 3.4만 |
|---|
| 2025.11.05 | ₩68,346 | ₩68,667 | ₩68,346 | ₩68,385 | +0.06% | 2.1천 |
|---|
| 2025.11.04 | ₩68,293 | ₩68,654 | ₩68,026 | ₩68,075 | -0.32% | 4.6천 |
|---|
| 2025.11.03 | ₩69,322 | ₩69,322 | ₩69,059 | ₩69,123 | -0.29% | 2.8천 |
|---|
| 2025.10.31 | ₩69,296 | ₩69,389 | ₩68,774 | ₩68,999 | -0.43% | 4천 |
|---|
| 2025.10.30 | ₩69,028 | ₩69,122 | ₩68,653 | ₩68,653 | -0.54% | 5천 |
|---|
| 2025.10.29 | ₩69,576 | ₩69,643 | ₩69,329 | ₩69,483 | -0.13% | 4.2천 |
|---|
| 2025.10.28 | ₩69,269 | ₩69,429 | ₩69,141 | ₩69,408 | +0.20% | 4.9천 |
|---|
| 2025.10.27 | ₩68,854 | ₩69,042 | ₩68,788 | ₩68,921 | +0.10% | 1.2만 |
|---|
| 2025.10.24 | ₩67,985 | ₩68,239 | ₩67,985 | ₩68,082 | +0.14% | 1.1만 |
|---|
| 2025.10.23 | ₩67,009 | ₩67,544 | ₩67,009 | ₩67,439 | +0.64% | 9.8천 |
|---|
| 2025.10.22 | ₩67,411 | ₩67,424 | ₩66,488 | ₩66,953 | -0.68% | 1.7만 |
|---|
| 2025.10.21 | ₩67,370 | ₩67,558 | ₩67,370 | ₩67,477 | +0.16% | 1.7천 |
|---|
| 2025.10.20 | ₩67,090 | ₩67,491 | ₩67,090 | ₩67,432 | +0.51% | 6.4천 |
|---|
| 2025.10.17 | ₩66,314 | ₩66,789 | ₩66,060 | ₩66,681 | +0.55% | 1.3만 |
|---|
| 2025.10.16 | ₩66,996 | ₩67,104 | ₩66,074 | ₩66,354 | -0.96% | 3.9만 |
|---|
| 2025.10.15 | ₩66,929 | ₩67,250 | ₩66,181 | ₩66,650 | -0.42% | 8.6천 |
|---|
| 2025.10.14 | ₩65,766 | ₩66,796 | ₩65,699 | ₩66,354 | +0.89% | 1.7만 |
|---|
| 2025.10.13 | ₩66,461 | ₩66,834 | ₩66,461 | ₩66,809 | +0.52% | 7.7천 |
|---|
| 2025.10.10 | ₩66,366 | ₩66,366 | ₩65,604 | ₩65,604 | -1.15% | 8.4천 |
|---|