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 | ₩25,407 | ₩25,554 | ₩25,340 | ₩25,554 | +0.58% | 8.3만 |
| 2026.09.28–2026.10.02 | ₩25,487 | ₩25,568 | ₩25,368 | ₩25,440 | -0.18% | 7.4만 |
| 2026.09.21–2026.09.25 | ₩25,896 | ₩26,104 | ₩25,501 | ₩25,648 | -0.96% | 11.2만 |
| 2026.09.14–2026.09.18 | ₩25,916 | ₩26,023 | ₩25,715 | ₩25,769 | -0.57% | 13.4만 |
| 2026.09.08–2026.09.11 | ₩26,238 | ₩26,238 | ₩25,849 | ₩25,889 | -1.33% | 6.7만 |
| 2026.08.31–2026.09.04 | ₩26,090 | ₩26,425 | ₩26,025 | ₩26,251 | +0.62% | 13.1만 |
| 2026.08.24–2026.08.28 | ₩26,291 | ₩26,452 | ₩26,211 | ₩26,211 | -0.31% | 10.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,157 |
| ₩26,385 |
| ₩26,117 |
| ₩26,224 |
| +0.26% |
| 7.2만 |
| 2026.08.10–2026.08.14 | ₩26,117 | ₩26,358 | ₩26,110 | ₩26,211 | +0.36% | 5.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,941 | ₩26,291 | ₩25,927 | ₩26,177 | +0.91% | 4.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,050 | ₩26,211 | ₩25,809 | ₩25,947 | -0.40% | 6만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,130 | ₩26,157 | ₩25,849 | ₩25,983 | -0.56% | 4.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,023 | ₩26,358 | ₩26,010 | ₩26,150 | +0.49% | 4.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,144 | ₩26,345 | ₩26,050 | ₩26,098 | -0.17% | 7.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,130 | ₩26,398 | ₩25,983 | ₩26,278 | +0.56% | 35.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,331 | ₩26,345 | ₩26,077 | ₩26,150 | -0.69% | 15.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,398 | ₩26,626 | ₩26,264 | ₩26,291 | -0.41% | 5.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,130 | ₩26,546 | ₩26,130 | ₩26,519 | +1.49% | 9.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,552 | ₩26,573 | ₩26,264 | ₩26,305 | -0.93% | 4.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,680 | ₩26,733 | ₩26,532 | ₩26,579 | -0.38% | 4.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,586 | ₩26,707 | ₩26,331 | ₩26,506 | -0.30% | 11.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,894 | ₩26,934 | ₩26,566 | ₩26,566 | -1.22% | 3.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,733 | ₩26,934 | ₩26,666 | ₩26,774 | +0.15% | 5.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,827 | ₩27,001 | ₩26,613 | ₩26,720 | -0.40% | 7.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,987 | ₩27,095 | ₩26,800 | ₩26,934 | -0.19% | 6만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,573 | ₩27,042 | ₩26,573 | ₩26,988 | +1.56% | 2.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,559 | ₩26,874 | ₩26,532 | ₩26,733 | +0.66% | 6.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,613 | ₩26,747 | ₩26,532 | ₩26,640 | +0.10% | 8.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,653 | ₩26,787 | ₩26,412 | ₩26,511 | -0.53% | 16.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,854 | ₩26,988 | ₩26,546 | ₩26,599 | -0.95% | 4.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,095 | ₩27,095 | ₩26,693 | ₩26,733 | -1.34% | 9.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,176 | ₩27,202 | ₩27,015 | ₩27,055 | -0.44% | 4.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,256 | ₩27,296 | ₩27,162 | ₩27,276 | +0.07% | 15.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,109 | ₩27,243 | ₩27,109 | ₩27,216 | +0.40% | 5.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,015 | ₩27,216 | ₩26,981 | ₩27,190 | +0.65% | 6.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,948 | ₩26,981 | ₩26,827 | ₩26,955 | +0.02% | 5만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,881 | ₩27,055 | ₩26,881 | ₩26,941 | +0.22% | 11.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,961 | ₩27,001 | ₩26,867 | ₩26,908 | -0.20% | 7.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,894 | ₩27,135 | ₩26,894 | ₩26,981 | +0.32% | 5.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,028 | ₩27,068 | ₩26,854 | ₩26,941 | -0.32% | 5.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,323 | ₩27,323 | ₩26,881 | ₩26,881 | -1.62% | 6만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,948 | ₩27,135 | ₩26,948 | ₩27,135 | +0.70% | 4.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,975 | ₩27,296 | ₩26,934 | ₩27,048 | +0.27% | 12.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,028 | ₩27,109 | ₩26,908 | ₩26,975 | -0.20% | 7.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,075 | ₩27,149 | ₩26,988 | ₩26,992 | -0.31% | 6.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,154 | ₩27,336 | ₩27,122 | ₩27,210 | +0.21% | 5.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,908 | ₩27,135 | ₩26,908 | ₩27,135 | +0.85% | 8.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,149 | ₩27,216 | ₩27,001 | ₩27,008 | -0.52% | 5.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,122 | ₩27,189 | ₩27,015 | ₩27,135 | +0.05% | 23.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,604 | ₩27,698 | ₩27,082 | ₩27,115 | -1.77% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,511 | ₩27,564 | ₩27,350 | ₩27,397 | -0.41% | 7.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,283 | ₩27,430 | ₩27,281 | ₩27,343 | +0.22% | 10.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,350 | ₩27,350 | ₩27,229 | ₩27,264 | -0.31% | 1.2만 |
|---|