시장 데이터를 불러오는 중
전체 종목
Strive Small-Cap ETF 과거 주가
Strive Small-Cap ETF · STXK · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strive Small-Cap ETF · STXK · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,601 | ₩48,601 | ₩48,467 | ₩48,574 | -0.06% | 3.6천 |
| 2026.10.08 | ₩47,785 | ₩48,307 | ₩47,785 | ₩48,305 | +1.09% | 8.8천 |
| 2026.10.07 | ₩48,293 | ₩48,293 | ₩48,186 | ₩48,193 | -0.21% | 2.4천 |
| 2026.10.06 | ₩49,202 | ₩49,242 | ₩48,855 | ₩48,914 | -0.59% | 9.1천 |
| 2026.10.05 | ₩48,761 | ₩49,202 | ₩48,761 | ₩48,996 | +0.48% | 8.5천 |
| 2026.10.02 | ₩49,015 | ₩49,015 | ₩48,748 | ₩48,748 | -0.55% | 8.1천 |
| 2026.10.01 | ₩48,253 | ₩48,427 | ₩48,182 | ₩48,348 | +0.20% | 5.3천 |
| 2026.09.30 | ₩48,333 | ₩48,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,069 |
| -0.55% |
| 5.1천 |
| 2026.09.29 | ₩48,012 | ₩48,188 | ₩47,919 | ₩48,188 | +0.36% | 9.2천 |
|---|
| 2026.09.28 | ₩48,400 | ₩48,400 | ₩48,139 | ₩48,297 | -0.21% | 2.2천 |
|---|
| 2026.09.25 | ₩48,828 | ₩49,042 | ₩48,828 | ₩48,918 | +0.18% | 2.4천 |
|---|
| 2026.09.24 | ₩48,694 | ₩48,820 | ₩48,641 | ₩48,820 | +0.26% | 4.7천 |
|---|
| 2026.09.23 | ₩49,496 | ₩49,496 | ₩49,008 | ₩49,008 | -0.99% | 6.2천 |
|---|
| 2026.09.22 | ₩49,510 | ₩49,831 | ₩49,510 | ₩49,642 | +0.27% | 6천 |
|---|
| 2026.09.21 | ₩49,296 | ₩49,537 | ₩49,296 | ₩49,443 | +0.30% | 9.1천 |
|---|
| 2026.09.18 | ₩49,336 | ₩49,336 | ₩49,049 | ₩49,186 | -0.30% | 2.5천 |
|---|
| 2026.09.17 | ₩49,684 | ₩49,684 | ₩49,496 | ₩49,496 | -0.38% | 9.1천 |
|---|
| 2026.09.16 | ₩49,650 | ₩49,684 | ₩48,895 | ₩49,241 | -0.82% | 3.5천 |
|---|
| 2026.09.15 | ₩49,538 | ₩49,577 | ₩49,430 | ₩49,464 | -0.15% | 2.7천 |
|---|
| 2026.09.14 | ₩49,951 | ₩50,018 | ₩49,823 | ₩49,823 | -0.26% | 2.5만 |
|---|
| 2026.09.11 | ₩50,071 | ₩50,071 | ₩49,924 | ₩49,966 | -0.21% | 1.1만 |
|---|
| 2026.09.10 | ₩49,871 | ₩49,871 | ₩49,700 | ₩49,700 | -0.34% | 1.3천 |
|---|
| 2026.09.09 | ₩50,526 | ₩50,539 | ₩50,138 | ₩50,138 | -0.77% | 4.9천 |
|---|
| 2026.09.08 | ₩51,128 | ₩51,128 | ₩50,753 | ₩50,776 | -0.69% | 6.6천 |
|---|
| 2026.09.04 | ₩51,047 | ₩51,194 | ₩50,981 | ₩51,148 | +0.20% | 2.8만 |
|---|
| 2026.09.03 | ₩51,141 | ₩51,141 | ₩50,940 | ₩50,970 | -0.33% | 8.5천 |
|---|
| 2026.09.02 | ₩50,780 | ₩50,847 | ₩50,727 | ₩50,809 | +0.06% | 5.6천 |
|---|
| 2026.09.01 | ₩50,606 | ₩50,606 | ₩50,285 | ₩50,295 | -0.62% | 5.2천 |
|---|
| 2026.08.31 | ₩50,940 | ₩51,019 | ₩50,847 | ₩51,019 | +0.15% | 3.9만 |
|---|
| 2026.08.28 | ₩51,305 | ₩51,362 | ₩51,305 | ₩51,322 | +0.03% | 2천 |
|---|
| 2026.08.27 | ₩51,997 | ₩52,037 | ₩51,863 | ₩51,883 | -0.22% | 7.7천 |
|---|
| 2026.08.26 | ₩51,890 | ₩51,890 | ₩51,749 | ₩51,810 | -0.15% | 1.4천 |
|---|
| 2026.08.25 | ₩51,669 | ₩51,769 | ₩51,669 | ₩51,769 | +0.19% | 2.7천 |
|---|
| 2026.08.24 | ₩51,803 | ₩51,803 | ₩51,622 | ₩51,685 | -0.23% | 9.9천 |
|---|
| 2026.08.21 | ₩51,863 | ₩51,957 | ₩51,863 | ₩51,930 | +0.13% | 2.3천 |
|---|
| 2026.08.20 | ₩51,729 | ₩51,729 | ₩51,569 | ₩51,569 | -0.31% | 1.6천 |
|---|
| 2026.08.19 | ₩52,371 | ₩52,438 | ₩52,161 | ₩52,161 | -0.40% | 1.2만 |
|---|
| 2026.08.18 | ₩52,612 | ₩52,612 | ₩51,997 | ₩52,002 | -1.16% | 3.5천 |
|---|
| 2026.08.17 | ₩52,638 | ₩52,752 | ₩52,612 | ₩52,681 | +0.08% | 3.4천 |
|---|
| 2026.08.14 | ₩52,852 | ₩52,899 | ₩52,786 | ₩52,899 | +0.09% | 1만 |
|---|
| 2026.08.13 | ₩52,545 | ₩52,705 | ₩52,511 | ₩52,665 | +0.23% | 4.9천 |
|---|
| 2026.08.12 | ₩52,304 | ₩52,525 | ₩52,304 | ₩52,525 | +0.42% | 4.6천 |
|---|
| 2026.08.11 | ₩52,358 | ₩52,465 | ₩52,292 | ₩52,292 | -0.13% | 8.1천 |
|---|
| 2026.08.10 | ₩52,197 | ₩52,465 | ₩52,104 | ₩52,140 | -0.11% | 2.3만 |
|---|
| 2026.08.07 | ₩52,558 | ₩52,558 | ₩52,264 | ₩52,410 | -0.28% | 5.6천 |
|---|
| 2026.08.06 | ₩52,318 | ₩52,404 | ₩51,991 | ₩51,991 | -0.62% | 5.4천 |
|---|
| 2026.08.05 | ₩52,692 | ₩52,692 | ₩52,318 | ₩52,318 | -0.71% | 1.1만 |
|---|
| 2026.08.04 | ₩51,636 | ₩52,712 | ₩51,636 | ₩52,681 | +2.02% | 5.2천 |
|---|
| 2026.08.03 | ₩51,088 | ₩51,703 | ₩51,088 | ₩51,701 | +1.20% | 2.1천 |
|---|
| 2026.07.31 | ₩51,081 | ₩51,081 | ₩50,499 | ₩50,930 | -0.30% | 1.2만 |
|---|
| 2026.07.30 | ₩50,406 | ₩51,053 | ₩50,406 | ₩51,053 | +1.28% | 4.3천 |
|---|
| 2026.07.29 | ₩51,074 | ₩51,261 | ₩50,551 | ₩50,551 | -1.02% | 7.7천 |
|---|
| 2026.07.28 | ₩51,208 | ₩51,273 | ₩51,168 | ₩51,273 | +0.13% | 6.2만 |
|---|
| 2026.07.27 | ₩50,887 | ₩51,141 | ₩50,860 | ₩51,092 | +0.40% | 6천 |
|---|
| 2026.07.24 | ₩50,874 | ₩51,154 | ₩50,816 | ₩50,816 | -0.11% | 5천 |
|---|
| 2026.07.23 | ₩50,994 | ₩50,994 | ₩50,713 | ₩50,828 | -0.33% | 2.1천 |
|---|
| 2026.07.22 | ₩51,301 | ₩51,301 | ₩51,161 | ₩51,199 | -0.20% | 3천 |
|---|
| 2026.07.21 | ₩51,275 | ₩51,551 | ₩51,208 | ₩51,551 | +0.54% | 2.4천 |
|---|
| 2026.07.20 | ₩51,261 | ₩51,328 | ₩50,955 | ₩50,955 | -0.60% | 1.5천 |
|---|
| 2026.07.17 | ₩51,299 | ₩51,342 | ₩51,221 | ₩51,297 | -0.00% | 3.9천 |
|---|
| 2026.07.16 | ₩51,141 | ₩51,703 | ₩51,141 | ₩51,455 | +0.61% | 3.5천 |
|---|
| 2026.07.15 | ₩51,047 | ₩51,455 | ₩51,047 | ₩51,304 | +0.50% | 8.9천 |
|---|
| 2026.07.14 | ₩51,101 | ₩51,101 | ₩50,967 | ₩51,094 | -0.01% | 2.4천 |
|---|
| 2026.07.13 | ₩51,047 | ₩51,047 | ₩50,807 | ₩50,883 | -0.32% | 3.9천 |
|---|
| 2026.07.10 | ₩51,435 | ₩51,435 | ₩51,142 | ₩51,255 | -0.35% | 1.7천 |
|---|
| 2026.07.09 | ₩51,475 | ₩51,475 | ₩51,415 | ₩51,475 | 0.00% | 1.2천 |
|---|
| 2026.07.08 | ₩50,686 | ₩50,780 | ₩50,412 | ₩50,735 | +0.09% | 5.2천 |
|---|
| 2026.07.07 | ₩51,562 | ₩51,562 | ₩51,322 | ₩51,371 | -0.37% | 5.9천 |
|---|
| 2026.07.06 | ₩51,716 | ₩51,863 | ₩51,609 | ₩51,609 | -0.21% | 7천 |
|---|
| 2026.07.02 | ₩51,221 | ₩51,343 | ₩51,061 | ₩51,343 | +0.24% | 3.5천 |
|---|
| 2026.07.01 | ₩51,930 | ₩52,251 | ₩51,645 | ₩51,645 | -0.55% | 6.4천 |
|---|
| 2026.06.30 | ₩51,602 | ₩52,277 | ₩51,602 | ₩51,884 | +0.55% | 3.1만 |
|---|
| 2026.06.29 | ₩51,596 | ₩51,703 | ₩51,268 | ₩51,542 | -0.10% | 3.1천 |
|---|
| 2026.06.26 | ₩51,408 | ₩51,769 | ₩51,301 | ₩51,769 | +0.70% | 3.5천 |
|---|
| 2026.06.25 | ₩51,074 | ₩51,689 | ₩51,074 | ₩51,281 | +0.41% | 8.3천 |
|---|
| 2026.06.24 | ₩50,834 | ₩50,994 | ₩50,606 | ₩50,606 | -0.45% | 1.5만 |
|---|
| 2026.06.23 | ₩50,646 | ₩50,767 | ₩50,285 | ₩50,509 | -0.27% | 3.6천 |
|---|
| 2026.06.22 | ₩50,526 | ₩50,686 | ₩50,450 | ₩50,652 | +0.25% | 5.2천 |
|---|
| 2026.06.18 | ₩50,299 | ₩50,499 | ₩50,125 | ₩50,474 | +0.35% | 6.1천 |
|---|
| 2026.06.17 | ₩50,606 | ₩50,713 | ₩49,721 | ₩49,721 | -1.75% | 7.3천 |
|---|
| 2026.06.16 | ₩50,620 | ₩50,961 | ₩50,339 | ₩50,339 | -0.55% | 4.7천 |
|---|
| 2026.06.15 | ₩51,041 | ₩51,101 | ₩50,546 | ₩50,546 | -0.97% | 2.7천 |
|---|
| 2026.06.12 | ₩50,152 | ₩50,646 | ₩50,152 | ₩50,422 | +0.54% | 3.8천 |
|---|
| 2026.06.11 | ₩49,496 | ₩50,085 | ₩49,256 | ₩50,041 | +1.10% | 3.5천 |
|---|
| 2026.06.10 | ₩49,724 | ₩49,817 | ₩48,959 | ₩48,959 | -1.54% | 5.5천 |
|---|
| 2026.06.09 | ₩49,269 | ₩49,884 | ₩48,420 | ₩49,296 | +0.05% | 9.9천 |
|---|
| 2026.06.08 | ₩48,948 | ₩49,202 | ₩48,932 | ₩48,932 | -0.03% | 3.2천 |
|---|
| 2026.06.05 | ₩49,149 | ₩49,149 | ₩48,480 | ₩48,591 | -1.13% | 2.6천 |
|---|
| 2026.06.04 | ₩49,404 | ₩49,684 | ₩49,404 | ₩49,571 | +0.34% | 3.7천 |
|---|
| 2026.06.03 | ₩49,082 | ₩49,082 | ₩48,962 | ₩49,015 | -0.14% | 2.2천 |
|---|
| 2026.06.02 | ₩49,403 | ₩49,543 | ₩49,390 | ₩49,456 | +0.11% | 3.1천 |
|---|
| 2026.06.01 | ₩49,095 | ₩49,399 | ₩48,980 | ₩49,268 | +0.35% | 4.6천 |
|---|
| 2026.05.29 | ₩49,216 | ₩49,443 | ₩49,174 | ₩49,189 | -0.05% | 1.8만 |
|---|
| 2026.05.28 | ₩49,323 | ₩49,644 | ₩49,309 | ₩49,562 | +0.49% | 4.9천 |
|---|
| 2026.05.27 | ₩49,456 | ₩49,456 | ₩49,423 | ₩49,443 | -0.03% | 1.7천 |
|---|
| 2026.05.26 | ₩48,881 | ₩49,483 | ₩48,881 | ₩49,448 | +1.16% | 9.7천 |
|---|
| 2026.05.22 | ₩48,547 | ₩48,774 | ₩48,547 | ₩48,760 | +0.44% | 4천 |
|---|
| 2026.05.21 | ₩47,825 | ₩48,387 | ₩47,798 | ₩48,387 | +1.17% | 3.4천 |
|---|
| 2026.05.20 | ₩47,478 | ₩48,151 | ₩47,478 | ₩48,151 | +1.42% | 6.4천 |
|---|
| 2026.05.19 | ₩46,863 | ₩47,404 | ₩46,863 | ₩47,181 | +0.68% | 8.8천 |
|---|
| 2026.05.18 | ₩47,986 | ₩47,986 | ₩47,571 | ₩47,675 | -0.65% | 1.5천 |
|---|
| 2026.05.15 | ₩47,798 | ₩47,879 | ₩47,585 | ₩47,590 | -0.44% | 4.5천 |
|---|
| 2026.05.14 | ₩48,347 | ₩48,547 | ₩48,347 | ₩48,388 | +0.09% | 2.1천 |
|---|
| 2026.05.13 | ₩48,093 | ₩48,111 | ₩47,959 | ₩48,111 | +0.04% | 3.1천 |
|---|
| 2026.05.12 | ₩48,454 | ₩48,454 | ₩47,932 | ₩48,294 | -0.33% | 1.1만 |
|---|
| 2026.05.11 | ₩49,042 | ₩49,042 | ₩48,678 | ₩48,678 | -0.74% | 1.3만 |
|---|
| 2026.05.08 | ₩48,761 | ₩48,960 | ₩48,694 | ₩48,943 | +0.37% | 5.4천 |
|---|
| 2026.05.07 | ₩49,042 | ₩49,269 | ₩48,654 | ₩48,908 | -0.27% | 2.8만 |
|---|
| 2026.05.06 | ₩49,176 | ₩49,202 | ₩48,962 | ₩49,194 | +0.04% | 5.1천 |
|---|
| 2026.05.05 | ₩48,226 | ₩48,774 | ₩48,226 | ₩48,668 | +0.91% | 6천 |
|---|
| 2026.05.04 | ₩48,226 | ₩48,561 | ₩48,026 | ₩48,034 | -0.40% | 3.8천 |
|---|
| 2026.05.01 | ₩48,454 | ₩48,454 | ₩48,340 | ₩48,420 | -0.07% | 4.5천 |
|---|
| 2026.04.30 | ₩47,718 | ₩48,440 | ₩47,718 | ₩48,434 | +1.50% | 6.8천 |
|---|
| 2026.04.29 | ₩48,226 | ₩48,226 | ₩47,478 | ₩47,650 | -1.19% | 5.4천 |
|---|
| 2026.04.28 | ₩48,200 | ₩48,520 | ₩48,046 | ₩48,095 | -0.22% | 4.8천 |
|---|
| 2026.04.27 | ₩48,333 | ₩48,507 | ₩48,333 | ₩48,412 | +0.16% | 4.3천 |
|---|
| 2026.04.24 | ₩48,400 | ₩48,400 | ₩48,246 | ₩48,300 | -0.21% | 2.7천 |
|---|
| 2026.04.23 | ₩48,420 | ₩48,454 | ₩48,079 | ₩48,250 | -0.35% | 3.5천 |
|---|
| 2026.04.22 | ₩48,721 | ₩48,721 | ₩48,373 | ₩48,452 | -0.55% | 3.7천 |
|---|
| 2026.04.21 | ₩49,176 | ₩49,363 | ₩48,549 | ₩48,549 | -1.28% | 5.6천 |
|---|
| 2026.04.20 | ₩48,681 | ₩48,935 | ₩48,681 | ₩48,927 | +0.51% | 4.7천 |
|---|
| 2026.04.17 | ₩48,668 | ₩48,853 | ₩48,454 | ₩48,601 | -0.14% | 8.9천 |
|---|
| 2026.04.16 | ₩47,531 | ₩47,745 | ₩47,384 | ₩47,689 | +0.33% | 3천 |
|---|
| 2026.04.15 | ₩47,411 | ₩47,531 | ₩47,344 | ₩47,445 | +0.07% | 2.8천 |
|---|
| 2026.04.14 | ₩47,437 | ₩47,585 | ₩47,371 | ₩47,431 | -0.01% | 4.7천 |
|---|
| 2026.04.13 | ₩45,860 | ₩47,183 | ₩45,860 | ₩47,183 | +2.89% | 5.2천 |
|---|
| 2026.04.10 | ₩46,863 | ₩46,863 | ₩46,435 | ₩46,515 | -0.74% | 6.4천 |
|---|
| 2026.04.09 | ₩46,408 | ₩46,796 | ₩46,341 | ₩46,773 | +0.79% | 9.3천 |
|---|
| 2026.04.08 | ₩46,602 | ₩46,702 | ₩46,502 | ₩46,552 | -0.11% | 5.2천 |
|---|
| 2026.04.07 | ₩45,178 | ₩45,445 | ₩45,124 | ₩45,365 | +0.41% | 4.5천 |
|---|
| 2026.04.06 | ₩45,111 | ₩45,365 | ₩44,951 | ₩45,341 | +0.51% | 8.4천 |
|---|
| 2026.04.02 | ₩44,352 | ₩45,071 | ₩44,352 | ₩45,017 | +1.50% | 2.1만 |
|---|
| 2026.04.01 | ₩44,991 | ₩45,165 | ₩44,838 | ₩44,838 | -0.34% | 1.9만 |
|---|
| 2026.03.31 | ₩43,627 | ₩44,603 | ₩43,627 | ₩44,603 | +2.24% | 1.3만 |
|---|
| 2026.03.30 | ₩43,921 | ₩43,921 | ₩43,192 | ₩43,338 | -1.33% | 4.8만 |
|---|
| 2026.03.27 | ₩44,322 | ₩44,322 | ₩43,801 | ₩43,801 | -1.18% | 2.6천 |
|---|
| 2026.03.26 | ₩45,124 | ₩45,124 | ₩44,563 | ₩44,636 | -1.08% | 2.1천 |
|---|
| 2026.03.25 | ₩44,670 | ₩45,044 | ₩44,670 | ₩44,988 | +0.71% | 4.3천 |
|---|
| 2026.03.24 | ₩44,349 | ₩44,837 | ₩44,349 | ₩44,603 | +0.57% | 3.2천 |
|---|
| 2026.03.23 | ₩44,857 | ₩44,864 | ₩44,509 | ₩44,529 | -0.73% | 2.6천 |
|---|
| 2026.03.20 | ₩44,255 | ₩44,255 | ₩43,520 | ₩43,627 | -1.42% | 7.5천 |
|---|
| 2026.03.19 | ₩44,055 | ₩44,576 | ₩44,015 | ₩44,381 | +0.74% | 1.1만 |
|---|
| 2026.03.18 | ₩44,857 | ₩44,857 | ₩44,255 | ₩44,255 | -1.34% | 7.2천 |
|---|
| 2026.03.17 | ₩44,951 | ₩45,017 | ₩44,927 | ₩44,927 | -0.05% | 1.7천 |
|---|
| 2026.03.16 | ₩44,697 | ₩44,897 | ₩44,563 | ₩44,563 | -0.30% | 1.7만 |
|---|
| 2026.03.13 | ₩44,750 | ₩44,750 | ₩44,202 | ₩44,215 | -1.20% | 2.5천 |
|---|
| 2026.03.12 | ₩44,737 | ₩44,737 | ₩44,322 | ₩44,322 | -0.93% | 4천 |
|---|
| 2026.03.11 | ₩45,151 | ₩45,419 | ₩44,977 | ₩45,276 | +0.28% | 2.2만 |
|---|
| 2026.03.10 | ₩45,499 | ₩46,007 | ₩45,395 | ₩45,395 | -0.23% | 8.5천 |
|---|
| 2026.03.09 | ₩44,616 | ₩45,739 | ₩44,309 | ₩45,673 | +2.37% | 8.4천 |
|---|
| 2026.03.06 | ₩45,673 | ₩45,686 | ₩45,365 | ₩45,405 | -0.59% | 6.7천 |
|---|
| 2026.03.05 | ₩47,103 | ₩47,103 | ₩46,141 | ₩46,514 | -1.25% | 4.5천 |
|---|
| 2026.03.04 | ₩47,237 | ₩47,384 | ₩46,943 | ₩47,277 | +0.08% | 7천 |
|---|
| 2026.03.03 | ₩46,528 | ₩47,197 | ₩46,067 | ₩46,999 | +1.01% | 7.8천 |
|---|
| 2026.03.02 | ₩47,063 | ₩47,692 | ₩46,903 | ₩47,679 | +1.31% | 1.2만 |
|---|
| 2026.02.27 | ₩47,424 | ₩47,424 | ₩47,179 | ₩47,344 | -0.17% | 2.8천 |
|---|
| 2026.02.26 | ₩48,039 | ₩48,119 | ₩47,511 | ₩47,638 | -0.83% | 1.1만 |
|---|
| 2026.02.25 | ₩47,745 | ₩47,865 | ₩47,540 | ₩47,729 | -0.03% | 1.2만 |
|---|
| 2026.02.24 | ₩47,143 | ₩47,732 | ₩47,143 | ₩47,638 | +1.05% | 9.3천 |
|---|
| 2026.02.23 | ₩48,012 | ₩48,012 | ₩46,889 | ₩47,122 | -1.85% | 1.7만 |
|---|
| 2026.02.20 | ₩47,865 | ₩48,146 | ₩47,692 | ₩47,986 | +0.25% | 4.5천 |
|---|
| 2026.02.19 | ₩47,692 | ₩47,825 | ₩47,598 | ₩47,825 | +0.28% | 3.4천 |
|---|
| 2026.02.18 | ₩48,133 | ₩48,151 | ₩47,785 | ₩47,852 | -0.58% | 5천 |
|---|
| 2026.02.17 | ₩47,638 | ₩47,705 | ₩47,110 | ₩47,518 | -0.25% | 2.7만 |
|---|
| 2026.02.13 | ₩47,491 | ₩47,932 | ₩47,290 | ₩47,571 | +0.17% | 4.5천 |
|---|
| 2026.02.12 | ₩48,213 | ₩48,213 | ₩46,856 | ₩47,141 | -2.22% | 1.8만 |
|---|
| 2026.02.11 | ₩48,413 | ₩48,427 | ₩47,718 | ₩47,932 | -0.99% | 4.8천 |
|---|
| 2026.02.10 | ₩48,320 | ₩48,380 | ₩48,119 | ₩48,119 | -0.42% | 1.5천 |
|---|
| 2026.02.09 | ₩47,852 | ₩48,213 | ₩47,852 | ₩48,122 | +0.56% | 8.4천 |
|---|
| 2026.02.06 | ₩47,478 | ₩48,059 | ₩47,478 | ₩48,059 | +1.23% | 5.1천 |
|---|
| 2026.02.05 | ₩47,036 | ₩47,036 | ₩46,558 | ₩46,558 | -1.02% | 4.9천 |
|---|
| 2026.02.04 | ₩47,598 | ₩47,598 | ₩46,756 | ₩47,236 | -0.76% | 6.4천 |
|---|
| 2026.02.03 | ₩47,411 | ₩47,411 | ₩46,455 | ₩46,966 | -0.94% | 5.7천 |
|---|
| 2026.02.02 | ₩48,066 | ₩48,066 | ₩46,706 | ₩46,923 | -2.38% | 1.5만 |
|---|
| 2026.01.30 | ₩46,851 | ₩46,851 | ₩46,368 | ₩46,558 | -0.62% | 1.1만 |
|---|
| 2026.01.29 | ₩46,996 | ₩47,032 | ₩46,540 | ₩47,028 | +0.07% | 1.5만 |
|---|
| 2026.01.28 | ₩47,384 | ₩47,384 | ₩46,943 | ₩46,947 | -0.92% | 6.5천 |
|---|
| 2026.01.27 | ₩47,210 | ₩47,210 | ₩47,015 | ₩47,208 | -0.01% | 1.4천 |
|---|
| 2026.01.26 | ₩47,411 | ₩47,411 | ₩47,304 | ₩47,322 | -0.19% | 3.4천 |
|---|
| 2026.01.23 | ₩48,066 | ₩48,129 | ₩47,391 | ₩47,392 | -1.40% | 3.1천 |
|---|
| 2026.01.22 | ₩48,280 | ₩48,467 | ₩48,142 | ₩48,174 | -0.22% | 8.9천 |
|---|
| 2026.01.21 | ₩47,197 | ₩47,897 | ₩47,197 | ₩47,897 | +1.48% | 5.7천 |
|---|
| 2026.01.20 | ₩46,956 | ₩47,157 | ₩46,756 | ₩46,820 | -0.29% | 2.2만 |
|---|
| 2026.01.16 | ₩47,397 | ₩47,544 | ₩47,331 | ₩47,460 | +0.13% | 9.4천 |
|---|
| 2026.01.15 | ₩47,224 | ₩47,589 | ₩47,224 | ₩47,480 | +0.54% | 2.1만 |
|---|
| 2026.01.14 | ₩46,822 | ₩46,957 | ₩46,663 | ₩46,957 | +0.29% | 5.8천 |
|---|
| 2026.01.13 | ₩46,956 | ₩47,016 | ₩46,710 | ₩46,710 | -0.52% | 3.1천 |
|---|
| 2026.01.12 | ₩46,649 | ₩46,903 | ₩46,568 | ₩46,865 | +0.46% | 1.3만 |
|---|
| 2026.01.09 | ₩46,742 | ₩46,943 | ₩46,535 | ₩46,857 | +0.25% | 6.4천 |
|---|
| 2026.01.08 | ₩46,114 | ₩46,542 | ₩46,100 | ₩46,483 | +0.80% | 1.2만 |
|---|
| 2026.01.07 | ₩45,993 | ₩46,060 | ₩45,792 | ₩45,963 | -0.07% | 1.2만 |
|---|
| 2026.01.06 | ₩45,552 | ₩46,261 | ₩45,552 | ₩46,252 | +1.54% | 4.6천 |
|---|
| 2026.01.05 | ₩45,124 | ₩45,646 | ₩45,124 | ₩45,530 | +0.90% | 9.2천 |
|---|
| 2026.01.02 | ₩44,550 | ₩45,017 | ₩44,550 | ₩44,884 | +0.75% | 15.1만 |
|---|
| 2025.12.31 | ₩44,683 | ₩44,683 | ₩44,469 | ₩44,483 | -0.45% | 4.1천 |
|---|
| 2025.12.30 | ₩45,031 | ₩45,031 | ₩44,853 | ₩44,853 | -0.39% | 2.3천 |
|---|
| 2025.12.29 | ₩45,285 | ₩45,405 | ₩44,991 | ₩45,083 | -0.45% | 6.3천 |
|---|
| 2025.12.26 | ₩45,432 | ₩45,432 | ₩45,245 | ₩45,377 | -0.12% | 7천 |
|---|
| 2025.12.24 | ₩45,314 | ₩45,425 | ₩45,271 | ₩45,271 | -0.09% | 1.6만 |
|---|
| 2025.12.23 | ₩45,499 | ₩45,499 | ₩45,258 | ₩45,337 | -0.36% | 1만 |
|---|
| 2025.12.22 | ₩45,726 | ₩45,793 | ₩45,552 | ₩45,564 | -0.35% | 1.1만 |
|---|
| 2025.12.19 | ₩45,205 | ₩45,205 | ₩45,138 | ₩45,170 | -0.08% | 2.1천 |
|---|
| 2025.12.18 | ₩45,071 | ₩45,352 | ₩44,949 | ₩44,949 | -0.27% | 2.4천 |
|---|
| 2025.12.17 | ₩45,191 | ₩45,378 | ₩44,733 | ₩44,733 | -1.01% | 1.1천 |
|---|
| 2025.12.16 | ₩45,151 | ₩45,238 | ₩44,924 | ₩45,031 | -0.27% | 6천 |
|---|
| 2025.12.15 | ₩45,365 | ₩45,419 | ₩45,253 | ₩45,280 | -0.19% | 7천 |
|---|
| 2025.12.12 | ₩46,167 | ₩46,167 | ₩45,574 | ₩45,574 | -1.29% | 5.4천 |
|---|
| 2025.12.11 | ₩45,686 | ₩46,127 | ₩45,686 | ₩46,075 | +0.85% | 3.8천 |
|---|
| 2025.12.10 | ₩45,218 | ₩45,861 | ₩45,218 | ₩45,861 | +1.42% | 900 |
|---|
| 2025.12.09 | ₩45,416 | ₩45,432 | ₩45,122 | ₩45,122 | -0.65% | 3.2천 |
|---|
| 2025.12.08 | ₩45,365 | ₩45,365 | ₩45,015 | ₩45,015 | -0.77% | 3.9천 |
|---|
| 2025.12.05 | ₩45,271 | ₩45,423 | ₩45,170 | ₩45,170 | -0.22% | 4천 |
|---|
| 2025.12.04 | ₩45,140 | ₩45,459 | ₩45,140 | ₩45,320 | +0.40% | 3.4천 |
|---|
| 2025.12.03 | ₩44,683 | ₩45,211 | ₩44,683 | ₩45,211 | +1.18% | 6.8천 |
|---|
| 2025.12.02 | ₩44,777 | ₩44,777 | ₩44,524 | ₩44,524 | -0.56% | 1만 |
|---|
| 2025.12.01 | ₩44,576 | ₩44,937 | ₩44,456 | ₩44,456 | -0.27% | 8.8천 |
|---|
| 2025.11.28 | ₩44,924 | ₩44,924 | ₩44,890 | ₩44,890 | -0.07% | 600 |
|---|
| 2025.11.26 | ₩44,723 | ₩44,981 | ₩44,723 | ₩44,747 | +0.05% | 2.2천 |
|---|
| 2025.11.25 | ₩43,627 | ₩44,550 | ₩43,627 | ₩44,464 | +1.92% | 1.1만 |
|---|
| 2025.11.24 | ₩43,012 | ₩43,547 | ₩43,012 | ₩43,492 | +1.12% | 9.3천 |
|---|
| 2025.11.21 | ₩42,196 | ₩43,065 | ₩42,196 | ₩42,922 | +1.72% | 6.7천 |
|---|
| 2025.11.20 | ₩42,989 | ₩43,162 | ₩41,751 | ₩41,751 | -2.88% | 6.5천 |
|---|
| 2025.11.19 | ₩42,330 | ₩42,624 | ₩42,277 | ₩42,366 | +0.09% | 8.5천 |
|---|
| 2025.11.18 | ₩42,228 | ₩42,584 | ₩41,982 | ₩42,343 | +0.27% | 2.2만 |
|---|
| 2025.11.17 | ₩42,838 | ₩43,007 | ₩42,159 | ₩42,269 | -1.33% | 1.7만 |
|---|
| 2025.11.14 | ₩42,745 | ₩43,346 | ₩42,745 | ₩43,206 | +1.08% | 1.8만 |
|---|
| 2025.11.13 | ₩44,095 | ₩44,095 | ₩43,212 | ₩43,223 | -1.98% | 4.9천 |
|---|
| 2025.11.12 | ₩44,416 | ₩44,416 | ₩44,108 | ₩44,108 | -0.69% | 9.4천 |
|---|
| 2025.11.11 | ₩44,059 | ₩44,289 | ₩44,015 | ₩44,233 | +0.39% | 8.7천 |
|---|
| 2025.11.10 | ₩44,082 | ₩44,282 | ₩43,934 | ₩44,082 | 0.00% | 6천 |
|---|
| 2025.11.07 | ₩43,333 | ₩43,782 | ₩43,212 | ₩43,782 | +1.04% | 7.6천 |
|---|
| 2025.11.06 | ₩43,774 | ₩43,774 | ₩43,487 | ₩43,511 | -0.60% | 6.7천 |
|---|
| 2025.11.05 | ₩43,614 | ₩44,162 | ₩43,614 | ₩44,033 | +0.96% | 1.2만 |
|---|
| 2025.11.04 | ₩43,682 | ₩43,734 | ₩43,493 | ₩43,517 | -0.38% | 5.6천 |
|---|
| 2025.11.03 | ₩43,894 | ₩44,122 | ₩43,894 | ₩44,122 | +0.52% | 8.2천 |
|---|
| 2025.10.31 | ₩44,055 | ₩44,262 | ₩43,961 | ₩44,262 | +0.47% | 4.7천 |
|---|
| 2025.10.30 | ₩44,122 | ₩44,590 | ₩44,086 | ₩44,086 | -0.08% | 9.3천 |
|---|
| 2025.10.29 | ₩44,857 | ₩45,124 | ₩44,148 | ₩44,381 | -1.06% | 2.1만 |
|---|
| 2025.10.28 | ₩45,191 | ₩45,218 | ₩44,937 | ₩45,017 | -0.38% | 1.1만 |
|---|
| 2025.10.27 | ₩45,419 | ₩45,481 | ₩45,191 | ₩45,191 | -0.50% | 8.4천 |
|---|
| 2025.10.24 | ₩45,245 | ₩45,338 | ₩45,098 | ₩45,114 | -0.29% | 3천 |
|---|
| 2025.10.23 | ₩44,456 | ₩44,830 | ₩44,456 | ₩44,782 | +0.73% | 3.5천 |
|---|
| 2025.10.22 | ₩44,723 | ₩44,723 | ₩44,108 | ₩44,312 | -0.92% | 6.1천 |
|---|
| 2025.10.21 | ₩44,563 | ₩45,004 | ₩44,563 | ₩44,813 | +0.56% | 4.2천 |
|---|
| 2025.10.20 | ₩44,550 | ₩44,824 | ₩44,550 | ₩44,809 | +0.58% | 8.4천 |
|---|
| 2025.10.17 | ₩44,255 | ₩44,255 | ₩43,828 | ₩44,068 | -0.42% | 9.9천 |
|---|
| 2025.10.16 | ₩44,723 | ₩44,723 | ₩44,015 | ₩44,132 | -1.32% | 3.9만 |
|---|
| 2025.10.15 | ₩45,017 | ₩45,298 | ₩44,786 | ₩44,848 | -0.38% | 4.6천 |
|---|
| 2025.10.14 | ₩43,507 | ₩44,763 | ₩43,507 | ₩44,646 | +2.62% | 1.1만 |
|---|
| 2025.10.13 | ₩43,640 | ₩44,001 | ₩43,627 | ₩43,980 | +0.78% | 2.3만 |
|---|
| 2025.10.10 | ₩44,389 | ₩44,468 | ₩43,072 | ₩43,072 | -2.97% | 8.9천 |
|---|