시장 데이터를 불러오는 중
전체 종목
Strive Total Return Bond ETF 과거 주가
Strive Total Return Bond ETF · STXT · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strive Total Return Bond ETF · STXT · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩25,410 | ₩25,557 | ₩25,343 | ₩25,557 | +0.58% | 8.3만 |
| 2026.09.28–2026.10.02 | ₩25,490 | ₩25,570 | ₩25,371 | ₩25,443 | -0.18% | 7.4만 |
| 2026.09.21–2026.09.25 | ₩25,899 | ₩26,107 | ₩25,503 | ₩25,651 | -0.96% | 11.2만 |
| 2026.09.14–2026.09.18 | ₩25,919 | ₩26,026 | ₩25,718 | ₩25,771 | -0.57% | 13.4만 |
| 2026.09.08–2026.09.11 | ₩26,241 | ₩26,241 | ₩25,852 | ₩25,892 | -1.33% | 6.7만 |
| 2026.08.31–2026.09.04 | ₩26,093 | ₩26,428 | ₩26,027 | ₩26,254 | +0.62% | 13.1만 |
| 2026.08.24–2026.08.28 | ₩26,294 | ₩26,455 | ₩26,214 | ₩26,214 | -0.31% | 10.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,388 |
| ₩26,120 |
| ₩26,227 |
| +0.26% |
| 7.2만 |
| 2026.08.10–2026.08.14 | ₩26,120 | ₩26,361 | ₩26,113 | ₩26,214 | +0.36% | 5.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,944 | ₩26,294 | ₩25,930 | ₩26,180 | +0.91% | 4.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,053 | ₩26,214 | ₩25,812 | ₩25,950 | -0.40% | 6만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,133 | ₩26,160 | ₩25,852 | ₩25,986 | -0.56% | 4.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,026 | ₩26,361 | ₩26,013 | ₩26,153 | +0.49% | 4.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,147 | ₩26,348 | ₩26,053 | ₩26,101 | -0.17% | 7.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,133 | ₩26,401 | ₩25,986 | ₩26,281 | +0.56% | 35.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,334 | ₩26,348 | ₩26,080 | ₩26,153 | -0.69% | 15.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,401 | ₩26,629 | ₩26,267 | ₩26,294 | -0.41% | 5.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,133 | ₩26,549 | ₩26,133 | ₩26,522 | +1.49% | 9.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,555 | ₩26,576 | ₩26,267 | ₩26,308 | -0.93% | 4.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,683 | ₩26,736 | ₩26,535 | ₩26,582 | -0.38% | 4.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,589 | ₩26,710 | ₩26,334 | ₩26,509 | -0.30% | 11.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,897 | ₩26,937 | ₩26,569 | ₩26,569 | -1.22% | 3.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,736 | ₩26,937 | ₩26,669 | ₩26,777 | +0.15% | 5.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,830 | ₩27,004 | ₩26,616 | ₩26,723 | -0.40% | 7.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,990 | ₩27,098 | ₩26,803 | ₩26,937 | -0.19% | 6만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,576 | ₩27,045 | ₩26,576 | ₩26,991 | +1.56% | 2.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,562 | ₩26,877 | ₩26,535 | ₩26,736 | +0.66% | 6.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,616 | ₩26,750 | ₩26,535 | ₩26,643 | +0.10% | 8.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,656 | ₩26,790 | ₩26,415 | ₩26,514 | -0.53% | 16.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,857 | ₩26,991 | ₩26,549 | ₩26,602 | -0.95% | 4.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,098 | ₩27,098 | ₩26,696 | ₩26,736 | -1.34% | 9.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,179 | ₩27,205 | ₩27,018 | ₩27,058 | -0.44% | 4.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,259 | ₩27,299 | ₩27,165 | ₩27,279 | +0.07% | 15.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,112 | ₩27,246 | ₩27,112 | ₩27,219 | +0.40% | 5.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,018 | ₩27,219 | ₩26,984 | ₩27,193 | +0.65% | 6.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,951 | ₩26,984 | ₩26,830 | ₩26,958 | +0.02% | 5만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,884 | ₩27,058 | ₩26,884 | ₩26,944 | +0.22% | 11.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,964 | ₩27,004 | ₩26,870 | ₩26,911 | -0.20% | 7.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,897 | ₩27,138 | ₩26,897 | ₩26,984 | +0.32% | 5.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,031 | ₩27,071 | ₩26,857 | ₩26,944 | -0.32% | 5.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,326 | ₩27,326 | ₩26,884 | ₩26,884 | -1.62% | 6만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,951 | ₩27,138 | ₩26,951 | ₩27,138 | +0.70% | 4.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,978 | ₩27,299 | ₩26,937 | ₩27,051 | +0.27% | 12.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,031 | ₩27,112 | ₩26,911 | ₩26,978 | -0.20% | 7.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,078 | ₩27,152 | ₩26,991 | ₩26,995 | -0.31% | 6.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,157 | ₩27,339 | ₩27,125 | ₩27,213 | +0.21% | 5.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,911 | ₩27,138 | ₩26,911 | ₩27,138 | +0.85% | 8.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,152 | ₩27,219 | ₩27,004 | ₩27,011 | -0.52% | 5.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,125 | ₩27,192 | ₩27,018 | ₩27,138 | +0.05% | 23.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,608 | ₩27,701 | ₩27,085 | ₩27,118 | -1.77% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,514 | ₩27,567 | ₩27,353 | ₩27,400 | -0.41% | 7.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,286 | ₩27,433 | ₩27,285 | ₩27,346 | +0.22% | 10.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,353 | ₩27,353 | ₩27,232 | ₩27,267 | -0.31% | 1.2만 |
|---|