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 | ₩25,425 | ₩25,572 | ₩25,358 | ₩25,572 | +0.58% | 8.3만 |
| 2026.09.28–2026.10.02 | ₩25,505 | ₩25,586 | ₩25,386 | ₩25,459 | -0.18% | 7.4만 |
| 2026.09.21–2026.09.25 | ₩25,914 | ₩26,122 | ₩25,519 | ₩25,666 | -0.96% | 11.2만 |
| 2026.09.14–2026.09.18 | ₩25,935 | ₩26,042 | ₩25,733 | ₩25,787 | -0.57% | 13.4만 |
| 2026.09.08–2026.09.11 | ₩26,256 | ₩26,256 | ₩25,868 | ₩25,908 | -1.33% | 6.7만 |
| 2026.08.31–2026.09.04 | ₩26,109 | ₩26,444 | ₩26,043 | ₩26,270 | +0.62% | 13.1만 |
| 2026.08.24–2026.08.28 | ₩26,310 | ₩26,471 | ₩26,230 | ₩26,230 | -0.31% | 10.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,404 |
| ₩26,136 |
| ₩26,243 |
| +0.26% |
| 7.2만 |
| 2026.08.10–2026.08.14 | ₩26,136 | ₩26,377 | ₩26,129 | ₩26,230 | +0.36% | 5.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,960 | ₩26,310 | ₩25,945 | ₩26,196 | +0.91% | 4.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,069 | ₩26,230 | ₩25,827 | ₩25,965 | -0.40% | 6만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,149 | ₩26,176 | ₩25,868 | ₩26,002 | -0.56% | 4.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,042 | ₩26,377 | ₩26,028 | ₩26,169 | +0.49% | 4.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,163 | ₩26,364 | ₩26,069 | ₩26,117 | -0.17% | 7.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,149 | ₩26,417 | ₩26,002 | ₩26,297 | +0.56% | 35.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,350 | ₩26,364 | ₩26,095 | ₩26,169 | -0.69% | 15.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,417 | ₩26,645 | ₩26,283 | ₩26,310 | -0.41% | 5.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,149 | ₩26,565 | ₩26,149 | ₩26,538 | +1.49% | 9.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,572 | ₩26,592 | ₩26,283 | ₩26,323 | -0.93% | 4.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,699 | ₩26,753 | ₩26,551 | ₩26,598 | -0.38% | 4.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,605 | ₩26,726 | ₩26,350 | ₩26,525 | -0.30% | 11.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,913 | ₩26,954 | ₩26,585 | ₩26,585 | -1.22% | 3.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,753 | ₩26,954 | ₩26,686 | ₩26,793 | +0.15% | 5.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,846 | ₩27,021 | ₩26,632 | ₩26,739 | -0.40% | 7.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,006 | ₩27,115 | ₩26,820 | ₩26,954 | -0.19% | 6만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,592 | ₩27,061 | ₩26,592 | ₩27,007 | +1.56% | 2.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,578 | ₩26,893 | ₩26,551 | ₩26,753 | +0.66% | 6.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,632 | ₩26,766 | ₩26,551 | ₩26,659 | +0.10% | 8.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,672 | ₩26,806 | ₩26,431 | ₩26,530 | -0.53% | 16.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,873 | ₩27,007 | ₩26,565 | ₩26,618 | -0.95% | 4.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,115 | ₩27,115 | ₩26,712 | ₩26,753 | -1.34% | 9.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,195 | ₩27,222 | ₩27,034 | ₩27,074 | -0.44% | 4.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,276 | ₩27,316 | ₩27,182 | ₩27,296 | +0.07% | 15.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,128 | ₩27,262 | ₩27,128 | ₩27,235 | +0.40% | 5.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,034 | ₩27,235 | ₩27,001 | ₩27,210 | +0.65% | 6.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,967 | ₩27,001 | ₩26,846 | ₩26,974 | +0.02% | 5만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,900 | ₩27,074 | ₩26,900 | ₩26,960 | +0.22% | 11.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,981 | ₩27,021 | ₩26,887 | ₩26,927 | -0.20% | 7.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,913 | ₩27,155 | ₩26,913 | ₩27,001 | +0.32% | 5.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,048 | ₩27,088 | ₩26,873 | ₩26,960 | -0.32% | 5.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,343 | ₩27,343 | ₩26,900 | ₩26,900 | -1.62% | 6만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,967 | ₩27,155 | ₩26,967 | ₩27,155 | +0.70% | 4.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,994 | ₩27,316 | ₩26,954 | ₩27,068 | +0.27% | 12.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,048 | ₩27,128 | ₩26,927 | ₩26,994 | -0.20% | 7.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,095 | ₩27,168 | ₩27,007 | ₩27,011 | -0.31% | 6.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,174 | ₩27,356 | ₩27,141 | ₩27,230 | +0.21% | 5.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,927 | ₩27,155 | ₩26,927 | ₩27,155 | +0.85% | 8.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,168 | ₩27,235 | ₩27,021 | ₩27,027 | -0.52% | 5.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,141 | ₩27,208 | ₩27,034 | ₩27,155 | +0.05% | 23.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,624 | ₩27,718 | ₩27,101 | ₩27,135 | -1.77% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,530 | ₩27,584 | ₩27,369 | ₩27,416 | -0.41% | 7.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,302 | ₩27,450 | ₩27,301 | ₩27,363 | +0.22% | 10.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,369 | ₩27,369 | ₩27,249 | ₩27,284 | -0.31% | 1.2만 |
|---|