시장 데이터를 불러오는 중
전체 종목
Strive 1000 Value ETF 과거 주가
Strive 1000 Value ETF · STXV · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strive 1000 Value ETF · STXV · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,323 | ₩51,363 | ₩51,242 | ₩51,309 | -0.03% | 6.9천 |
| 2026.10.08 | ₩50,586 | ₩51,216 | ₩50,586 | ₩51,216 | +1.25% | 1.3만 |
| 2026.10.07 | ₩50,835 | ₩50,835 | ₩50,710 | ₩50,710 | -0.25% | 7.7천 |
| 2026.10.06 | ₩50,881 | ₩51,028 | ₩50,840 | ₩50,949 | +0.13% | 1만 |
| 2026.10.05 | ₩50,626 | ₩50,827 | ₩50,425 | ₩50,787 | +0.32% | 1.3만 |
| 2026.10.02 | ₩50,559 | ₩50,600 | ₩50,465 | ₩50,600 | +0.08% | 9.6천 |
| 2026.10.01 | ₩50,318 | ₩50,519 | ₩50,077 | ₩50,452 | +0.27% | 8.9천 |
| 2026.09.30 | ₩50,706 | ₩50,706 | ₩50,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,370 |
| -0.66% |
| 1.3만 |
| 2026.09.29 | ₩50,700 | ₩50,700 | ₩50,466 | ₩50,639 | -0.12% | 1.3만 |
|---|
| 2026.09.28 | ₩51,001 | ₩51,001 | ₩50,760 | ₩50,803 | -0.39% | 9.3천 |
|---|
| 2026.09.25 | ₩51,189 | ₩51,488 | ₩51,149 | ₩51,446 | +0.50% | 7.6천 |
|---|
| 2026.09.24 | ₩51,524 | ₩51,557 | ₩51,269 | ₩51,269 | -0.49% | 2.2만 |
|---|
| 2026.09.23 | ₩51,711 | ₩51,711 | ₩51,484 | ₩51,484 | -0.44% | 3.9천 |
|---|
| 2026.09.22 | ₩51,843 | ₩51,939 | ₩51,819 | ₩51,832 | -0.02% | 8.4천 |
|---|
| 2026.09.21 | ₩52,127 | ₩52,127 | ₩51,906 | ₩51,915 | -0.41% | 1.2만 |
|---|
| 2026.09.18 | ₩52,060 | ₩52,060 | ₩51,832 | ₩51,958 | -0.20% | 2만 |
|---|
| 2026.09.17 | ₩52,234 | ₩52,301 | ₩52,221 | ₩52,249 | +0.03% | 6천 |
|---|
| 2026.09.16 | ₩52,636 | ₩52,636 | ₩52,013 | ₩52,013 | -1.18% | 1.7만 |
|---|
| 2026.09.15 | ₩52,609 | ₩52,663 | ₩52,582 | ₩52,661 | +0.10% | 1.9천 |
|---|
| 2026.09.14 | ₩52,850 | ₩52,850 | ₩52,690 | ₩52,719 | -0.25% | 1.5만 |
|---|
| 2026.09.11 | ₩52,931 | ₩52,931 | ₩52,730 | ₩52,762 | -0.32% | 4.5천 |
|---|
| 2026.09.10 | ₩52,696 | ₩52,696 | ₩52,502 | ₩52,502 | -0.37% | 2.5천 |
|---|
| 2026.09.09 | ₩52,837 | ₩52,885 | ₩52,770 | ₩52,790 | -0.09% | 4.7천 |
|---|
| 2026.09.08 | ₩53,092 | ₩53,172 | ₩52,931 | ₩52,931 | -0.30% | 8천 |
|---|
| 2026.09.04 | ₩53,366 | ₩53,480 | ₩53,279 | ₩53,313 | -0.10% | 4.2만 |
|---|
| 2026.09.03 | ₩53,333 | ₩53,534 | ₩53,319 | ₩53,523 | +0.36% | 8.8천 |
|---|
| 2026.09.02 | ₩52,931 | ₩53,266 | ₩52,931 | ₩53,205 | +0.52% | 1.2만 |
|---|
| 2026.09.01 | ₩52,877 | ₩52,877 | ₩52,663 | ₩52,722 | -0.29% | 4.7천 |
|---|
| 2026.08.31 | ₩52,824 | ₩52,931 | ₩52,743 | ₩52,853 | +0.06% | 2.2만 |
|---|
| 2026.08.28 | ₩53,025 | ₩53,058 | ₩52,837 | ₩52,917 | -0.20% | 3.1천 |
|---|
| 2026.08.27 | ₩53,118 | ₩53,118 | ₩52,984 | ₩52,984 | -0.25% | 6.6천 |
|---|
| 2026.08.26 | ₩53,420 | ₩53,420 | ₩53,333 | ₩53,354 | -0.12% | 900 |
|---|
| 2026.08.25 | ₩53,212 | ₩53,346 | ₩53,212 | ₩53,302 | +0.17% | 4.8천 |
|---|
| 2026.08.24 | ₩53,212 | ₩53,311 | ₩53,185 | ₩53,311 | +0.19% | 8.4천 |
|---|
| 2026.08.21 | ₩53,290 | ₩53,293 | ₩53,247 | ₩53,247 | -0.08% | 3.2천 |
|---|
| 2026.08.20 | ₩53,360 | ₩53,360 | ₩52,958 | ₩52,958 | -0.75% | 1.9천 |
|---|
| 2026.08.19 | ₩53,668 | ₩53,668 | ₩53,325 | ₩53,325 | -0.64% | 1.3만 |
|---|
| 2026.08.18 | ₩53,293 | ₩53,306 | ₩53,078 | ₩53,078 | -0.40% | 4천 |
|---|
| 2026.08.17 | ₩53,212 | ₩53,360 | ₩53,065 | ₩53,165 | -0.09% | 1.8만 |
|---|
| 2026.08.14 | ₩53,346 | ₩53,427 | ₩53,319 | ₩53,360 | +0.03% | 5.4천 |
|---|
| 2026.08.13 | ₩53,132 | ₩53,306 | ₩53,132 | ₩53,270 | +0.26% | 8.1천 |
|---|
| 2026.08.12 | ₩52,850 | ₩53,051 | ₩52,783 | ₩53,004 | +0.29% | 2.3만 |
|---|
| 2026.08.11 | ₩52,924 | ₩52,924 | ₩52,770 | ₩52,770 | -0.29% | 1만 |
|---|
| 2026.08.10 | ₩52,542 | ₩52,757 | ₩52,542 | ₩52,678 | +0.26% | 8.1천 |
|---|
| 2026.08.07 | ₩52,288 | ₩52,535 | ₩52,288 | ₩52,526 | +0.46% | 1.5만 |
|---|
| 2026.08.06 | ₩52,582 | ₩52,649 | ₩52,274 | ₩52,274 | -0.59% | 2.7만 |
|---|
| 2026.08.05 | ₩52,582 | ₩52,582 | ₩52,435 | ₩52,481 | -0.19% | 1.8만 |
|---|
| 2026.08.04 | ₩51,738 | ₩52,623 | ₩51,430 | ₩52,594 | +1.66% | 1.3만 |
|---|
| 2026.08.03 | ₩51,845 | ₩51,993 | ₩51,792 | ₩51,993 | +0.28% | 5.4천 |
|---|
| 2026.07.31 | ₩51,685 | ₩51,939 | ₩51,591 | ₩51,819 | +0.26% | 1.2만 |
|---|
| 2026.07.30 | ₩51,457 | ₩51,899 | ₩51,438 | ₩51,895 | +0.85% | 7.1천 |
|---|
| 2026.07.29 | ₩52,529 | ₩52,529 | ₩51,931 | ₩51,931 | -1.14% | 8.9천 |
|---|
| 2026.07.28 | ₩52,462 | ₩52,569 | ₩52,274 | ₩52,448 | -0.03% | 7.6천 |
|---|
| 2026.07.27 | ₩52,154 | ₩52,261 | ₩52,020 | ₩52,033 | -0.23% | 4.6천 |
|---|
| 2026.07.24 | ₩51,671 | ₩52,100 | ₩51,671 | ₩51,966 | +0.57% | 1.3만 |
|---|
| 2026.07.23 | ₩51,698 | ₩51,738 | ₩51,524 | ₩51,587 | -0.22% | 2.2천 |
|---|
| 2026.07.22 | ₩51,886 | ₩51,993 | ₩51,738 | ₩51,756 | -0.25% | 1.4천 |
|---|
| 2026.07.21 | ₩51,175 | ₩51,549 | ₩51,175 | ₩51,549 | +0.73% | 2.5천 |
|---|
| 2026.07.20 | ₩51,363 | ₩51,363 | ₩51,146 | ₩51,146 | -0.42% | 2천 |
|---|
| 2026.07.17 | ₩51,752 | ₩51,832 | ₩51,425 | ₩51,425 | -0.63% | 1.8천 |
|---|
| 2026.07.16 | ₩51,296 | ₩51,564 | ₩51,296 | ₩51,518 | +0.43% | 4.5만 |
|---|
| 2026.07.15 | ₩51,055 | ₩51,363 | ₩51,001 | ₩51,072 | +0.03% | 2.5만 |
|---|
| 2026.07.14 | ₩51,551 | ₩51,551 | ₩51,229 | ₩51,296 | -0.49% | 4.4천 |
|---|
| 2026.07.13 | ₩51,470 | ₩51,524 | ₩51,309 | ₩51,443 | -0.05% | 9.7천 |
|---|
| 2026.07.10 | ₩51,309 | ₩51,309 | ₩51,095 | ₩51,277 | -0.06% | 8.6천 |
|---|
| 2026.07.09 | ₩51,256 | ₩51,350 | ₩51,122 | ₩51,135 | -0.24% | 1.4만 |
|---|
| 2026.07.08 | ₩51,149 | ₩51,149 | ₩50,934 | ₩50,961 | -0.37% | 8.8천 |
|---|
| 2026.07.07 | ₩51,551 | ₩51,611 | ₩51,390 | ₩51,427 | -0.24% | 8.9천 |
|---|
| 2026.07.06 | ₩51,417 | ₩51,417 | ₩51,229 | ₩51,248 | -0.33% | 5.5천 |
|---|
| 2026.07.02 | ₩51,189 | ₩51,213 | ₩50,887 | ₩51,213 | +0.05% | 2.2천 |
|---|
| 2026.07.01 | ₩50,834 | ₩51,015 | ₩50,827 | ₩50,827 | -0.01% | 1.8천 |
|---|
| 2026.06.30 | ₩50,921 | ₩50,988 | ₩50,800 | ₩50,800 | -0.24% | 1.3만 |
|---|
| 2026.06.29 | ₩51,216 | ₩51,216 | ₩50,814 | ₩50,978 | -0.46% | 4.5천 |
|---|
| 2026.06.26 | ₩51,309 | ₩51,309 | ₩51,195 | ₩51,284 | -0.05% | 1.9천 |
|---|
| 2026.06.25 | ₩51,068 | ₩51,524 | ₩51,068 | ₩51,245 | +0.35% | 4.9천 |
|---|
| 2026.06.24 | ₩50,881 | ₩50,881 | ₩50,653 | ₩50,653 | -0.45% | 1.1만 |
|---|
| 2026.06.23 | ₩50,572 | ₩50,948 | ₩50,572 | ₩50,885 | +0.62% | 5.9천 |
|---|
| 2026.06.22 | ₩50,787 | ₩50,934 | ₩50,787 | ₩50,797 | +0.02% | 5천 |
|---|
| 2026.06.18 | ₩50,693 | ₩50,693 | ₩50,413 | ₩50,461 | -0.46% | 5.7천 |
|---|
| 2026.06.17 | ₩51,068 | ₩51,135 | ₩50,452 | ₩50,452 | -1.21% | 8천 |
|---|
| 2026.06.16 | ₩51,229 | ₩51,422 | ₩51,094 | ₩51,104 | -0.24% | 1.5천 |
|---|
| 2026.06.15 | ₩51,363 | ₩51,390 | ₩51,122 | ₩51,122 | -0.47% | 3.9천 |
|---|
| 2026.06.12 | ₩50,907 | ₩51,323 | ₩50,907 | ₩51,240 | +0.65% | 5.1천 |
|---|
| 2026.06.11 | ₩50,425 | ₩50,921 | ₩50,425 | ₩50,747 | +0.64% | 1.6만 |
|---|
| 2026.06.10 | ₩50,586 | ₩50,666 | ₩50,224 | ₩50,224 | -0.72% | 1만 |
|---|
| 2026.06.09 | ₩50,452 | ₩50,504 | ₩50,036 | ₩50,450 | -0.00% | 9.6천 |
|---|
| 2026.06.08 | ₩50,331 | ₩50,519 | ₩50,211 | ₩50,211 | -0.24% | 2.3천 |
|---|
| 2026.06.05 | ₩50,398 | ₩50,599 | ₩50,211 | ₩50,243 | -0.31% | 2.4천 |
|---|
| 2026.06.04 | ₩50,586 | ₩50,639 | ₩50,546 | ₩50,626 | +0.08% | 2.1천 |
|---|
| 2026.06.03 | ₩50,291 | ₩50,318 | ₩50,176 | ₩50,176 | -0.23% | 1.1천 |
|---|
| 2026.06.02 | ₩50,063 | ₩50,251 | ₩50,010 | ₩50,233 | +0.34% | 7천 |
|---|
| 2026.06.01 | ₩50,010 | ₩50,010 | ₩49,822 | ₩49,996 | -0.03% | 1.4만 |
|---|
| 2026.05.29 | ₩50,103 | ₩50,117 | ₩50,019 | ₩50,019 | -0.17% | 1.3만 |
|---|
| 2026.05.28 | ₩49,983 | ₩50,130 | ₩49,983 | ₩50,023 | +0.08% | 1.2만 |
|---|
| 2026.05.27 | ₩50,090 | ₩50,211 | ₩50,023 | ₩50,043 | -0.09% | 2.8천 |
|---|
| 2026.05.26 | ₩50,224 | ₩50,271 | ₩50,077 | ₩50,077 | -0.29% | 1.5만 |
|---|
| 2026.05.22 | ₩49,876 | ₩50,170 | ₩49,876 | ₩50,127 | +0.51% | 1만 |
|---|
| 2026.05.21 | ₩49,299 | ₩49,650 | ₩49,152 | ₩49,650 | +0.71% | 6.1천 |
|---|
| 2026.05.20 | ₩49,326 | ₩49,527 | ₩49,326 | ₩49,468 | +0.29% | 1.4만 |
|---|
| 2026.05.19 | ₩48,871 | ₩49,273 | ₩48,871 | ₩49,214 | +0.70% | 7.7천 |
|---|
| 2026.05.18 | ₩49,125 | ₩49,215 | ₩49,045 | ₩49,215 | +0.18% | 6.6천 |
|---|
| 2026.05.15 | ₩49,353 | ₩49,353 | ₩48,875 | ₩48,875 | -0.97% | 3.4천 |
|---|
| 2026.05.14 | ₩49,313 | ₩49,407 | ₩49,219 | ₩49,267 | -0.09% | 6.1천 |
|---|
| 2026.05.13 | ₩49,145 | ₩49,145 | ₩49,058 | ₩49,094 | -0.10% | 1.4천 |
|---|
| 2026.05.12 | ₩49,045 | ₩49,246 | ₩48,844 | ₩49,219 | +0.36% | 4.3천 |
|---|
| 2026.05.11 | ₩49,246 | ₩49,353 | ₩49,072 | ₩49,118 | -0.26% | 8.9천 |
|---|
| 2026.05.08 | ₩48,911 | ₩49,058 | ₩48,857 | ₩48,976 | +0.13% | 4.1천 |
|---|
| 2026.05.07 | ₩49,045 | ₩49,045 | ₩48,737 | ₩48,911 | -0.27% | 2.4만 |
|---|
| 2026.05.06 | ₩49,581 | ₩49,581 | ₩49,152 | ₩49,274 | -0.62% | 8.9천 |
|---|
| 2026.05.05 | ₩48,844 | ₩49,145 | ₩48,844 | ₩49,101 | +0.53% | 1.1만 |
|---|
| 2026.05.04 | ₩48,897 | ₩49,031 | ₩48,643 | ₩48,711 | -0.38% | 2.4천 |
|---|
| 2026.05.01 | ₩49,313 | ₩49,313 | ₩49,139 | ₩49,139 | -0.35% | 1.3만 |
|---|
| 2026.04.30 | ₩48,616 | ₩49,352 | ₩48,616 | ₩49,352 | +1.51% | 1.2만 |
|---|
| 2026.04.29 | ₩48,589 | ₩48,652 | ₩48,522 | ₩48,652 | +0.13% | 5.4천 |
|---|
| 2026.04.28 | ₩48,710 | ₩48,763 | ₩48,482 | ₩48,566 | -0.29% | 9천 |
|---|
| 2026.04.27 | ₩48,562 | ₩48,710 | ₩48,402 | ₩48,465 | -0.20% | 7.7천 |
|---|
| 2026.04.24 | ₩48,871 | ₩48,871 | ₩48,355 | ₩48,404 | -0.95% | 9.8천 |
|---|
| 2026.04.23 | ₩48,549 | ₩48,617 | ₩48,549 | ₩48,617 | +0.14% | 900 |
|---|
| 2026.04.22 | ₩48,844 | ₩48,844 | ₩48,341 | ₩48,341 | -1.03% | 1.7천 |
|---|
| 2026.04.21 | ₩48,790 | ₩48,857 | ₩48,482 | ₩48,482 | -0.63% | 6.3천 |
|---|
| 2026.04.20 | ₩48,576 | ₩48,737 | ₩48,576 | ₩48,599 | +0.05% | 1.7만 |
|---|
| 2026.04.17 | ₩48,509 | ₩48,696 | ₩48,281 | ₩48,601 | +0.19% | 4.1천 |
|---|
| 2026.04.16 | ₩48,107 | ₩48,274 | ₩48,107 | ₩48,274 | +0.35% | 8.6천 |
|---|
| 2026.04.15 | ₩48,000 | ₩48,107 | ₩47,919 | ₩48,107 | +0.22% | 6.4천 |
|---|
| 2026.04.14 | ₩48,187 | ₩48,187 | ₩47,892 | ₩48,147 | -0.08% | 5.6천 |
|---|
| 2026.04.13 | ₩47,638 | ₩48,134 | ₩47,638 | ₩48,134 | +1.04% | 9.3천 |
|---|
| 2026.04.10 | ₩48,214 | ₩48,214 | ₩47,772 | ₩47,906 | -0.64% | 9.8천 |
|---|
| 2026.04.09 | ₩48,254 | ₩48,288 | ₩48,060 | ₩48,254 | 0.00% | 5.3천 |
|---|
| 2026.04.08 | ₩47,772 | ₩48,067 | ₩47,752 | ₩48,067 | +0.62% | 8.8천 |
|---|
| 2026.04.07 | ₩47,303 | ₩47,423 | ₩47,196 | ₩47,289 | -0.03% | 7.1천 |
|---|
| 2026.04.06 | ₩47,330 | ₩47,330 | ₩47,196 | ₩47,328 | -0.00% | 4.8천 |
|---|
| 2026.04.02 | ₩46,887 | ₩47,171 | ₩46,887 | ₩47,171 | +0.61% | 1만 |
|---|
| 2026.04.01 | ₩47,437 | ₩47,437 | ₩47,028 | ₩47,063 | -0.79% | 1.9만 |
|---|
| 2026.03.31 | ₩46,901 | ₩47,082 | ₩46,713 | ₩47,082 | +0.39% | 1.8만 |
|---|
| 2026.03.30 | ₩46,887 | ₩46,887 | ₩46,378 | ₩46,493 | -0.84% | 6천 |
|---|
| 2026.03.27 | ₩47,008 | ₩47,008 | ₩46,706 | ₩46,706 | -0.64% | 6.2천 |
|---|
| 2026.03.26 | ₩47,303 | ₩47,356 | ₩47,100 | ₩47,100 | -0.43% | 1.1천 |
|---|
| 2026.03.25 | ₩47,216 | ₩47,289 | ₩47,216 | ₩47,249 | +0.07% | 5.1천 |
|---|
| 2026.03.24 | ₩46,673 | ₩47,242 | ₩46,606 | ₩47,028 | +0.76% | 2.5천 |
|---|
| 2026.03.23 | ₩46,767 | ₩47,048 | ₩46,760 | ₩46,769 | +0.01% | 2.5천 |
|---|
| 2026.03.20 | ₩46,907 | ₩46,928 | ₩46,398 | ₩46,398 | -1.09% | 1.5천 |
|---|
| 2026.03.19 | ₩46,700 | ₩46,787 | ₩46,592 | ₩46,787 | +0.19% | 9천 |
|---|
| 2026.03.18 | ₩47,142 | ₩47,182 | ₩46,818 | ₩46,818 | -0.69% | 1.3천 |
|---|
| 2026.03.17 | ₩47,638 | ₩47,691 | ₩47,445 | ₩47,445 | -0.41% | 6천 |
|---|
| 2026.03.16 | ₩47,008 | ₩47,504 | ₩47,008 | ₩47,299 | +0.62% | 2.7만 |
|---|
| 2026.03.13 | ₩47,169 | ₩47,410 | ₩47,017 | ₩47,017 | -0.32% | 3.6천 |
|---|
| 2026.03.12 | ₩47,142 | ₩47,249 | ₩46,976 | ₩46,976 | -0.35% | 1.1만 |
|---|
| 2026.03.11 | ₩47,343 | ₩47,464 | ₩47,196 | ₩47,443 | +0.21% | 1.3만 |
|---|
| 2026.03.10 | ₩47,745 | ₩47,933 | ₩47,423 | ₩47,429 | -0.66% | 1.5만 |
|---|
| 2026.03.09 | ₩46,847 | ₩47,611 | ₩46,700 | ₩47,557 | +1.52% | 1.1만 |
|---|
| 2026.03.06 | ₩47,571 | ₩47,571 | ₩47,182 | ₩47,498 | -0.15% | 2.9천 |
|---|
| 2026.03.05 | ₩48,388 | ₩48,388 | ₩47,898 | ₩48,072 | -0.65% | 6.5천 |
|---|
| 2026.03.04 | ₩48,549 | ₩48,763 | ₩48,375 | ₩48,737 | +0.39% | 3.3천 |
|---|
| 2026.03.03 | ₩49,165 | ₩49,165 | ₩47,919 | ₩48,493 | -1.37% | 6.7천 |
|---|
| 2026.03.02 | ₩48,911 | ₩49,259 | ₩48,911 | ₩49,169 | +0.53% | 3.9천 |
|---|
| 2026.02.27 | ₩49,219 | ₩49,219 | ₩48,790 | ₩49,118 | -0.20% | 4.1천 |
|---|
| 2026.02.26 | ₩49,098 | ₩49,139 | ₩48,924 | ₩49,076 | -0.05% | 3.7천 |
|---|
| 2026.02.25 | ₩49,125 | ₩49,125 | ₩48,804 | ₩49,047 | -0.16% | 1.1만 |
|---|
| 2026.02.24 | ₩48,919 | ₩49,005 | ₩48,812 | ₩48,948 | +0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩49,286 | ₩49,286 | ₩48,766 | ₩48,785 | -1.02% | 1.6만 |
|---|
| 2026.02.20 | ₩49,058 | ₩49,206 | ₩48,830 | ₩49,206 | +0.30% | 4천 |
|---|
| 2026.02.19 | ₩49,045 | ₩49,045 | ₩48,881 | ₩49,023 | -0.04% | 3.1천 |
|---|
| 2026.02.18 | ₩49,172 | ₩49,219 | ₩49,031 | ₩49,191 | +0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩49,098 | ₩49,098 | ₩48,757 | ₩48,877 | -0.45% | 6.5천 |
|---|
| 2026.02.13 | ₩48,549 | ₩49,259 | ₩48,549 | ₩49,033 | +1.00% | 2.3천 |
|---|
| 2026.02.12 | ₩49,366 | ₩49,500 | ₩48,711 | ₩48,711 | -1.33% | 1.1만 |
|---|
| 2026.02.11 | ₩49,051 | ₩49,259 | ₩49,051 | ₩49,259 | +0.42% | 8.8천 |
|---|
| 2026.02.10 | ₩48,978 | ₩48,978 | ₩48,876 | ₩48,876 | -0.21% | 2.6천 |
|---|
| 2026.02.09 | ₩48,911 | ₩49,018 | ₩48,576 | ₩48,931 | +0.04% | 1.4만 |
|---|
| 2026.02.06 | ₩48,536 | ₩49,029 | ₩48,536 | ₩49,029 | +1.02% | 7.1천 |
|---|
| 2026.02.05 | ₩48,227 | ₩48,388 | ₩48,060 | ₩48,101 | -0.26% | 5.3천 |
|---|
| 2026.02.04 | ₩48,402 | ₩48,495 | ₩48,227 | ₩48,326 | -0.16% | 7.5천 |
|---|
| 2026.02.03 | ₩47,986 | ₩48,201 | ₩47,745 | ₩48,075 | +0.18% | 1.1만 |
|---|
| 2026.02.02 | ₩47,316 | ₩47,812 | ₩47,316 | ₩47,785 | +0.99% | 2.8만 |
|---|
| 2026.01.30 | ₩47,276 | ₩47,378 | ₩47,048 | ₩47,378 | +0.22% | 1.7만 |
|---|
| 2026.01.29 | ₩47,410 | ₩47,410 | ₩47,169 | ₩47,370 | -0.08% | 2.5만 |
|---|
| 2026.01.28 | ₩47,102 | ₩47,196 | ₩47,021 | ₩47,091 | -0.02% | 8.4천 |
|---|
| 2026.01.27 | ₩46,941 | ₩47,035 | ₩46,941 | ₩47,007 | +0.14% | 4.4천 |
|---|
| 2026.01.26 | ₩47,041 | ₩47,062 | ₩46,941 | ₩47,001 | -0.09% | 5.6천 |
|---|
| 2026.01.23 | ₩47,035 | ₩47,068 | ₩46,737 | ₩46,870 | -0.35% | 8.3천 |
|---|
| 2026.01.22 | ₩47,142 | ₩47,258 | ₩47,035 | ₩47,108 | -0.07% | 5.7천 |
|---|
| 2026.01.21 | ₩46,472 | ₩47,008 | ₩46,472 | ₩46,974 | +1.08% | 8천 |
|---|
| 2026.01.20 | ₩46,499 | ₩46,592 | ₩46,231 | ₩46,343 | -0.33% | 1.4만 |
|---|
| 2026.01.16 | ₩46,747 | ₩46,767 | ₩46,732 | ₩46,732 | -0.03% | 900 |
|---|
| 2026.01.15 | ₩46,700 | ₩46,907 | ₩46,700 | ₩46,757 | +0.12% | 1.5만 |
|---|
| 2026.01.14 | ₩46,371 | ₩46,566 | ₩46,351 | ₩46,564 | +0.42% | 4.2천 |
|---|
| 2026.01.13 | ₩46,391 | ₩46,418 | ₩46,177 | ₩46,257 | -0.29% | 8.3천 |
|---|
| 2026.01.12 | ₩46,177 | ₩46,324 | ₩46,137 | ₩46,324 | +0.32% | 6.9천 |
|---|
| 2026.01.09 | ₩46,204 | ₩46,405 | ₩46,204 | ₩46,355 | +0.33% | 6.8천 |
|---|
| 2026.01.08 | ₩45,708 | ₩46,190 | ₩45,708 | ₩46,105 | +0.87% | 1.2만 |
|---|
| 2026.01.07 | ₩46,190 | ₩46,190 | ₩45,638 | ₩45,663 | -1.14% | 1.8만 |
|---|
| 2026.01.06 | ₩45,963 | ₩46,235 | ₩45,963 | ₩46,196 | +0.51% | 1.5천 |
|---|
| 2026.01.05 | ₩45,574 | ₩45,809 | ₩45,534 | ₩45,721 | +0.32% | 3.1천 |
|---|
| 2026.01.02 | ₩44,824 | ₩45,413 | ₩44,797 | ₩45,289 | +1.04% | 4.9천 |
|---|
| 2025.12.31 | ₩44,971 | ₩44,971 | ₩44,834 | ₩44,834 | -0.30% | 3.1천 |
|---|
| 2025.12.30 | ₩45,159 | ₩45,185 | ₩45,159 | ₩45,159 | 0.00% | 3천 |
|---|
| 2025.12.29 | ₩45,306 | ₩45,306 | ₩45,118 | ₩45,159 | -0.33% | 7천 |
|---|
| 2025.12.26 | ₩45,212 | ₩45,279 | ₩45,104 | ₩45,216 | +0.01% | 1.1만 |
|---|
| 2025.12.24 | ₩45,153 | ₩45,279 | ₩45,078 | ₩45,078 | -0.17% | 2.2만 |
|---|
| 2025.12.23 | ₩45,025 | ₩45,078 | ₩45,007 | ₩45,010 | -0.03% | 2.6천 |
|---|
| 2025.12.22 | ₩44,864 | ₩45,051 | ₩44,864 | ₩45,017 | +0.34% | 8.1천 |
|---|
| 2025.12.19 | ₩44,716 | ₩44,864 | ₩44,702 | ₩44,702 | -0.03% | 1.5천 |
|---|
| 2025.12.18 | ₩44,770 | ₩44,904 | ₩44,549 | ₩44,578 | -0.43% | 1.7천 |
|---|
| 2025.12.17 | ₩44,676 | ₩44,797 | ₩44,502 | ₩44,558 | -0.26% | 4.3천 |
|---|
| 2025.12.16 | ₩44,877 | ₩44,877 | ₩44,430 | ₩44,607 | -0.60% | 8천 |
|---|
| 2025.12.15 | ₩45,092 | ₩45,092 | ₩44,897 | ₩45,035 | -0.12% | 7천 |
|---|
| 2025.12.12 | ₩45,092 | ₩45,092 | ₩44,864 | ₩44,893 | -0.44% | 4.1천 |
|---|
| 2025.12.11 | ₩44,991 | ₩45,105 | ₩44,991 | ₩45,047 | +0.13% | 4천 |
|---|
| 2025.12.10 | ₩44,542 | ₩45,038 | ₩44,542 | ₩45,022 | +1.08% | 2.5천 |
|---|
| 2025.12.09 | ₩44,556 | ₩44,556 | ₩44,336 | ₩44,336 | -0.49% | 5천 |
|---|
| 2025.12.08 | ₩44,569 | ₩44,569 | ₩44,314 | ₩44,336 | -0.52% | 3.9천 |
|---|
| 2025.12.05 | ₩44,758 | ₩44,758 | ₩44,568 | ₩44,568 | -0.43% | 1.8만 |
|---|
| 2025.12.04 | ₩44,596 | ₩44,643 | ₩44,475 | ₩44,550 | -0.10% | 2.3천 |
|---|
| 2025.12.03 | ₩44,368 | ₩44,623 | ₩44,368 | ₩44,605 | +0.53% | 4.2천 |
|---|
| 2025.12.02 | ₩44,341 | ₩44,341 | ₩44,127 | ₩44,217 | -0.28% | 4.7천 |
|---|
| 2025.12.01 | ₩44,471 | ₩44,582 | ₩44,247 | ₩44,247 | -0.50% | 9.6천 |
|---|
| 2025.11.28 | ₩44,489 | ₩44,643 | ₩44,489 | ₩44,595 | +0.24% | 600 |
|---|
| 2025.11.26 | ₩44,261 | ₩44,502 | ₩44,261 | ₩44,373 | +0.25% | 6천 |
|---|
| 2025.11.25 | ₩43,671 | ₩44,117 | ₩43,671 | ₩44,084 | +0.95% | 7.3천 |
|---|
| 2025.11.24 | ₩43,390 | ₩43,644 | ₩43,390 | ₩43,544 | +0.36% | 5.6천 |
|---|
| 2025.11.21 | ₩42,954 | ₩43,557 | ₩42,954 | ₩43,360 | +0.95% | 4.1천 |
|---|
| 2025.11.20 | ₩43,390 | ₩43,506 | ₩42,654 | ₩42,654 | -1.70% | 8.8천 |
|---|
| 2025.11.19 | ₩43,149 | ₩43,296 | ₩43,020 | ₩43,115 | -0.08% | 4.2천 |
|---|
| 2025.11.18 | ₩43,189 | ₩43,393 | ₩43,095 | ₩43,202 | +0.03% | 9.3천 |
|---|
| 2025.11.17 | ₩43,738 | ₩43,845 | ₩43,149 | ₩43,230 | -1.16% | 8천 |
|---|
| 2025.11.14 | ₩43,524 | ₩43,845 | ₩43,524 | ₩43,694 | +0.39% | 7.6천 |
|---|
| 2025.11.13 | ₩44,288 | ₩44,288 | ₩43,765 | ₩43,776 | -1.16% | 1.7만 |
|---|
| 2025.11.12 | ₩44,046 | ₩44,264 | ₩44,046 | ₩44,127 | +0.18% | 1.3만 |
|---|
| 2025.11.11 | ₩43,765 | ₩43,993 | ₩43,765 | ₩43,963 | +0.45% | 8.7천 |
|---|
| 2025.11.10 | ₩43,309 | ₩43,571 | ₩43,292 | ₩43,521 | +0.49% | 1.1만 |
|---|
| 2025.11.07 | ₩42,974 | ₩43,304 | ₩42,974 | ₩43,304 | +0.77% | 5.1천 |
|---|
| 2025.11.06 | ₩43,135 | ₩43,202 | ₩42,937 | ₩43,007 | -0.30% | 1.1만 |
|---|
| 2025.11.05 | ₩43,222 | ₩43,242 | ₩43,127 | ₩43,127 | -0.22% | 1.5천 |
|---|
| 2025.11.04 | ₩42,760 | ₩42,921 | ₩42,733 | ₩42,858 | +0.23% | 9.9천 |
|---|
| 2025.11.03 | ₩42,981 | ₩43,055 | ₩42,981 | ₩43,039 | +0.13% | 700 |
|---|
| 2025.10.31 | ₩42,974 | ₩43,296 | ₩42,974 | ₩43,233 | +0.60% | 4.2천 |
|---|
| 2025.10.30 | ₩43,162 | ₩43,443 | ₩43,122 | ₩43,122 | -0.09% | 3.9천 |
|---|
| 2025.10.29 | ₩43,564 | ₩43,606 | ₩43,216 | ₩43,295 | -0.62% | 5천 |
|---|
| 2025.10.28 | ₩43,899 | ₩43,899 | ₩43,674 | ₩43,674 | -0.51% | 6.1천 |
|---|
| 2025.10.27 | ₩43,939 | ₩43,939 | ₩43,819 | ₩43,819 | -0.27% | 8천 |
|---|
| 2025.10.24 | ₩43,852 | ₩43,852 | ₩43,777 | ₩43,777 | -0.17% | 6.4천 |
|---|
| 2025.10.23 | ₩43,591 | ₩43,631 | ₩43,430 | ₩43,568 | -0.05% | 9.5천 |
|---|
| 2025.10.22 | ₩43,604 | ₩43,604 | ₩43,390 | ₩43,450 | -0.35% | 5천 |
|---|
| 2025.10.21 | ₩43,458 | ₩43,681 | ₩43,458 | ₩43,598 | +0.32% | 8.2천 |
|---|
| 2025.10.20 | ₩43,403 | ₩43,527 | ₩43,387 | ₩43,527 | +0.28% | 2.1천 |
|---|
| 2025.10.17 | ₩42,894 | ₩43,104 | ₩42,877 | ₩43,104 | +0.49% | 1만 |
|---|
| 2025.10.16 | ₩43,216 | ₩43,283 | ₩42,753 | ₩42,815 | -0.93% | 5.7천 |
|---|
| 2025.10.15 | ₩43,443 | ₩43,524 | ₩43,028 | ₩43,233 | -0.48% | 2.7천 |
|---|
| 2025.10.14 | ₩42,586 | ₩43,336 | ₩42,586 | ₩43,179 | +1.39% | 5.7천 |
|---|
| 2025.10.13 | ₩42,639 | ₩42,846 | ₩42,639 | ₩42,747 | +0.25% | 1.2천 |
|---|
| 2025.10.10 | ₩43,350 | ₩43,350 | ₩42,396 | ₩42,396 | -2.20% | 6.8천 |
|---|