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 | ₩51,183 | ₩51,223 | ₩51,103 | ₩51,170 | -0.03% | 6.9천 |
| 2026.10.08 | ₩50,448 | ₩51,076 | ₩50,448 | ₩51,076 | +1.25% | 1.3만 |
| 2026.10.07 | ₩50,697 | ₩50,697 | ₩50,573 | ₩50,573 | -0.25% | 7.7천 |
| 2026.10.06 | ₩50,742 | ₩50,889 | ₩50,702 | ₩50,811 | +0.13% | 1만 |
| 2026.10.05 | ₩50,488 | ₩50,689 | ₩50,288 | ₩50,649 | +0.32% | 1.3만 |
| 2026.10.02 | ₩50,422 | ₩50,463 | ₩50,328 | ₩50,463 | +0.08% | 9.6천 |
| 2026.10.01 | ₩50,181 | ₩50,382 | ₩49,941 | ₩50,315 | +0.27% | 8.9천 |
| 2026.09.30 | ₩50,569 | ₩50,569 | ₩50,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,233 |
| -0.66% |
| 1.3만 |
| 2026.09.29 | ₩50,562 | ₩50,562 | ₩50,329 | ₩50,502 | -0.12% | 1.3만 |
|---|
| 2026.09.28 | ₩50,863 | ₩50,863 | ₩50,622 | ₩50,665 | -0.39% | 9.3천 |
|---|
| 2026.09.25 | ₩51,050 | ₩51,348 | ₩51,010 | ₩51,306 | +0.50% | 7.6천 |
|---|
| 2026.09.24 | ₩51,384 | ₩51,417 | ₩51,130 | ₩51,130 | -0.49% | 2.2만 |
|---|
| 2026.09.23 | ₩51,571 | ₩51,571 | ₩51,344 | ₩51,344 | -0.44% | 3.9천 |
|---|
| 2026.09.22 | ₩51,702 | ₩51,798 | ₩51,678 | ₩51,691 | -0.02% | 8.4천 |
|---|
| 2026.09.21 | ₩51,985 | ₩51,985 | ₩51,765 | ₩51,774 | -0.41% | 1.2만 |
|---|
| 2026.09.18 | ₩51,918 | ₩51,918 | ₩51,691 | ₩51,817 | -0.20% | 2만 |
|---|
| 2026.09.17 | ₩52,092 | ₩52,159 | ₩52,079 | ₩52,107 | +0.03% | 6천 |
|---|
| 2026.09.16 | ₩52,493 | ₩52,493 | ₩51,872 | ₩51,872 | -1.18% | 1.7만 |
|---|
| 2026.09.15 | ₩52,466 | ₩52,520 | ₩52,440 | ₩52,518 | +0.10% | 1.9천 |
|---|
| 2026.09.14 | ₩52,707 | ₩52,707 | ₩52,546 | ₩52,576 | -0.25% | 1.5만 |
|---|
| 2026.09.11 | ₩52,787 | ₩52,787 | ₩52,587 | ₩52,619 | -0.32% | 4.5천 |
|---|
| 2026.09.10 | ₩52,553 | ₩52,553 | ₩52,359 | ₩52,359 | -0.37% | 2.5천 |
|---|
| 2026.09.09 | ₩52,693 | ₩52,742 | ₩52,627 | ₩52,647 | -0.09% | 4.7천 |
|---|
| 2026.09.08 | ₩52,947 | ₩53,028 | ₩52,787 | ₩52,787 | -0.30% | 8천 |
|---|
| 2026.09.04 | ₩53,221 | ₩53,335 | ₩53,134 | ₩53,168 | -0.10% | 4.2만 |
|---|
| 2026.09.03 | ₩53,188 | ₩53,388 | ₩53,175 | ₩53,378 | +0.36% | 8.8천 |
|---|
| 2026.09.02 | ₩52,787 | ₩53,121 | ₩52,787 | ₩53,061 | +0.52% | 1.2만 |
|---|
| 2026.09.01 | ₩52,734 | ₩52,734 | ₩52,520 | ₩52,579 | -0.29% | 4.7천 |
|---|
| 2026.08.31 | ₩52,680 | ₩52,787 | ₩52,600 | ₩52,710 | +0.06% | 2.2만 |
|---|
| 2026.08.28 | ₩52,881 | ₩52,914 | ₩52,693 | ₩52,774 | -0.20% | 3.1천 |
|---|
| 2026.08.27 | ₩52,974 | ₩52,974 | ₩52,840 | ₩52,840 | -0.25% | 6.6천 |
|---|
| 2026.08.26 | ₩53,275 | ₩53,275 | ₩53,188 | ₩53,209 | -0.12% | 900 |
|---|
| 2026.08.25 | ₩53,068 | ₩53,201 | ₩53,068 | ₩53,157 | +0.17% | 4.8천 |
|---|
| 2026.08.24 | ₩53,068 | ₩53,167 | ₩53,041 | ₩53,167 | +0.19% | 8.4천 |
|---|
| 2026.08.21 | ₩53,145 | ₩53,148 | ₩53,102 | ₩53,102 | -0.08% | 3.2천 |
|---|
| 2026.08.20 | ₩53,215 | ₩53,215 | ₩52,814 | ₩52,814 | -0.75% | 1.9천 |
|---|
| 2026.08.19 | ₩53,522 | ₩53,522 | ₩53,180 | ₩53,180 | -0.64% | 1.3만 |
|---|
| 2026.08.18 | ₩53,148 | ₩53,161 | ₩52,934 | ₩52,934 | -0.40% | 4천 |
|---|
| 2026.08.17 | ₩53,068 | ₩53,215 | ₩52,921 | ₩53,021 | -0.09% | 1.8만 |
|---|
| 2026.08.14 | ₩53,201 | ₩53,281 | ₩53,175 | ₩53,215 | +0.03% | 5.4천 |
|---|
| 2026.08.13 | ₩52,987 | ₩53,161 | ₩52,987 | ₩53,125 | +0.26% | 8.1천 |
|---|
| 2026.08.12 | ₩52,707 | ₩52,907 | ₩52,640 | ₩52,861 | +0.29% | 2.3만 |
|---|
| 2026.08.11 | ₩52,780 | ₩52,780 | ₩52,627 | ₩52,627 | -0.29% | 1만 |
|---|
| 2026.08.10 | ₩52,399 | ₩52,613 | ₩52,399 | ₩52,534 | +0.26% | 8.1천 |
|---|
| 2026.08.07 | ₩52,146 | ₩52,393 | ₩52,146 | ₩52,383 | +0.46% | 1.5만 |
|---|
| 2026.08.06 | ₩52,440 | ₩52,506 | ₩52,132 | ₩52,132 | -0.59% | 2.7만 |
|---|
| 2026.08.05 | ₩52,440 | ₩52,440 | ₩52,293 | ₩52,338 | -0.19% | 1.8만 |
|---|
| 2026.08.04 | ₩51,598 | ₩52,480 | ₩51,290 | ₩52,452 | +1.66% | 1.3만 |
|---|
| 2026.08.03 | ₩51,705 | ₩51,852 | ₩51,651 | ₩51,852 | +0.28% | 5.4천 |
|---|
| 2026.07.31 | ₩51,544 | ₩51,798 | ₩51,451 | ₩51,678 | +0.26% | 1.2만 |
|---|
| 2026.07.30 | ₩51,317 | ₩51,758 | ₩51,298 | ₩51,754 | +0.85% | 7.1천 |
|---|
| 2026.07.29 | ₩52,386 | ₩52,386 | ₩51,790 | ₩51,790 | -1.14% | 8.9천 |
|---|
| 2026.07.28 | ₩52,319 | ₩52,426 | ₩52,132 | ₩52,306 | -0.03% | 7.6천 |
|---|
| 2026.07.27 | ₩52,012 | ₩52,119 | ₩51,878 | ₩51,892 | -0.23% | 4.6천 |
|---|
| 2026.07.24 | ₩51,531 | ₩51,958 | ₩51,531 | ₩51,825 | +0.57% | 1.3만 |
|---|
| 2026.07.23 | ₩51,558 | ₩51,598 | ₩51,384 | ₩51,447 | -0.22% | 2.2천 |
|---|
| 2026.07.22 | ₩51,745 | ₩51,852 | ₩51,598 | ₩51,615 | -0.25% | 1.4천 |
|---|
| 2026.07.21 | ₩51,036 | ₩51,409 | ₩51,036 | ₩51,409 | +0.73% | 2.5천 |
|---|
| 2026.07.20 | ₩51,223 | ₩51,223 | ₩51,007 | ₩51,007 | -0.42% | 2천 |
|---|
| 2026.07.17 | ₩51,611 | ₩51,691 | ₩51,285 | ₩51,285 | -0.63% | 1.8천 |
|---|
| 2026.07.16 | ₩51,157 | ₩51,424 | ₩51,157 | ₩51,378 | +0.43% | 4.5만 |
|---|
| 2026.07.15 | ₩50,916 | ₩51,223 | ₩50,863 | ₩50,933 | +0.03% | 2.5만 |
|---|
| 2026.07.14 | ₩51,411 | ₩51,411 | ₩51,090 | ₩51,157 | -0.49% | 4.4천 |
|---|
| 2026.07.13 | ₩51,330 | ₩51,384 | ₩51,170 | ₩51,304 | -0.05% | 9.7천 |
|---|
| 2026.07.10 | ₩51,170 | ₩51,170 | ₩50,956 | ₩51,138 | -0.06% | 8.6천 |
|---|
| 2026.07.09 | ₩51,117 | ₩51,210 | ₩50,983 | ₩50,996 | -0.24% | 1.4만 |
|---|
| 2026.07.08 | ₩51,010 | ₩51,010 | ₩50,796 | ₩50,823 | -0.37% | 8.8천 |
|---|
| 2026.07.07 | ₩51,411 | ₩51,471 | ₩51,250 | ₩51,288 | -0.24% | 8.9천 |
|---|
| 2026.07.06 | ₩51,277 | ₩51,277 | ₩51,090 | ₩51,109 | -0.33% | 5.5천 |
|---|
| 2026.07.02 | ₩51,050 | ₩51,074 | ₩50,749 | ₩51,074 | +0.05% | 2.2천 |
|---|
| 2026.07.01 | ₩50,696 | ₩50,876 | ₩50,689 | ₩50,689 | -0.01% | 1.8천 |
|---|
| 2026.06.30 | ₩50,782 | ₩50,849 | ₩50,662 | ₩50,662 | -0.24% | 1.3만 |
|---|
| 2026.06.29 | ₩51,076 | ₩51,076 | ₩50,676 | ₩50,840 | -0.46% | 4.5천 |
|---|
| 2026.06.26 | ₩51,170 | ₩51,170 | ₩51,056 | ₩51,145 | -0.05% | 1.9천 |
|---|
| 2026.06.25 | ₩50,929 | ₩51,384 | ₩50,929 | ₩51,106 | +0.35% | 4.9천 |
|---|
| 2026.06.24 | ₩50,742 | ₩50,742 | ₩50,515 | ₩50,515 | -0.45% | 1.1만 |
|---|
| 2026.06.23 | ₩50,435 | ₩50,809 | ₩50,435 | ₩50,746 | +0.62% | 5.9천 |
|---|
| 2026.06.22 | ₩50,649 | ₩50,796 | ₩50,649 | ₩50,659 | +0.02% | 5천 |
|---|
| 2026.06.18 | ₩50,555 | ₩50,555 | ₩50,276 | ₩50,324 | -0.46% | 5.7천 |
|---|
| 2026.06.17 | ₩50,929 | ₩50,996 | ₩50,315 | ₩50,315 | -1.21% | 8천 |
|---|
| 2026.06.16 | ₩51,090 | ₩51,282 | ₩50,955 | ₩50,966 | -0.24% | 1.5천 |
|---|
| 2026.06.15 | ₩51,223 | ₩51,250 | ₩50,983 | ₩50,983 | -0.47% | 3.9천 |
|---|
| 2026.06.12 | ₩50,769 | ₩51,183 | ₩50,769 | ₩51,100 | +0.65% | 5.1천 |
|---|
| 2026.06.11 | ₩50,288 | ₩50,782 | ₩50,288 | ₩50,609 | +0.64% | 1.6만 |
|---|
| 2026.06.10 | ₩50,448 | ₩50,529 | ₩50,088 | ₩50,088 | -0.72% | 1만 |
|---|
| 2026.06.09 | ₩50,315 | ₩50,367 | ₩49,900 | ₩50,313 | -0.00% | 9.6천 |
|---|
| 2026.06.08 | ₩50,194 | ₩50,382 | ₩50,074 | ₩50,074 | -0.24% | 2.3천 |
|---|
| 2026.06.05 | ₩50,261 | ₩50,462 | ₩50,074 | ₩50,106 | -0.31% | 2.4천 |
|---|
| 2026.06.04 | ₩50,448 | ₩50,502 | ₩50,408 | ₩50,488 | +0.08% | 2.1천 |
|---|
| 2026.06.03 | ₩50,154 | ₩50,181 | ₩50,039 | ₩50,039 | -0.23% | 1.1천 |
|---|
| 2026.06.02 | ₩49,927 | ₩50,114 | ₩49,874 | ₩50,097 | +0.34% | 7천 |
|---|
| 2026.06.01 | ₩49,874 | ₩49,874 | ₩49,687 | ₩49,860 | -0.03% | 1.4만 |
|---|
| 2026.05.29 | ₩49,967 | ₩49,981 | ₩49,883 | ₩49,883 | -0.17% | 1.3만 |
|---|
| 2026.05.28 | ₩49,847 | ₩49,994 | ₩49,847 | ₩49,887 | +0.08% | 1.2만 |
|---|
| 2026.05.27 | ₩49,954 | ₩50,074 | ₩49,887 | ₩49,907 | -0.09% | 2.8천 |
|---|
| 2026.05.26 | ₩50,088 | ₩50,134 | ₩49,941 | ₩49,941 | -0.29% | 1.5만 |
|---|
| 2026.05.22 | ₩49,740 | ₩50,034 | ₩49,740 | ₩49,991 | +0.51% | 1만 |
|---|
| 2026.05.21 | ₩49,165 | ₩49,516 | ₩49,018 | ₩49,516 | +0.71% | 6.1천 |
|---|
| 2026.05.20 | ₩49,192 | ₩49,393 | ₩49,192 | ₩49,334 | +0.29% | 1.4만 |
|---|
| 2026.05.19 | ₩48,738 | ₩49,139 | ₩48,738 | ₩49,080 | +0.70% | 7.7천 |
|---|
| 2026.05.18 | ₩48,992 | ₩49,081 | ₩48,912 | ₩49,081 | +0.18% | 6.6천 |
|---|
| 2026.05.15 | ₩49,219 | ₩49,219 | ₩48,742 | ₩48,742 | -0.97% | 3.4천 |
|---|
| 2026.05.14 | ₩49,179 | ₩49,272 | ₩49,085 | ₩49,133 | -0.09% | 6.1천 |
|---|
| 2026.05.13 | ₩49,012 | ₩49,012 | ₩48,925 | ₩48,961 | -0.10% | 1.4천 |
|---|
| 2026.05.12 | ₩48,912 | ₩49,112 | ₩48,711 | ₩49,085 | +0.36% | 4.3천 |
|---|
| 2026.05.11 | ₩49,112 | ₩49,219 | ₩48,938 | ₩48,985 | -0.26% | 8.9천 |
|---|
| 2026.05.08 | ₩48,778 | ₩48,925 | ₩48,724 | ₩48,843 | +0.13% | 4.1천 |
|---|
| 2026.05.07 | ₩48,912 | ₩48,912 | ₩48,604 | ₩48,778 | -0.27% | 2.4만 |
|---|
| 2026.05.06 | ₩49,446 | ₩49,446 | ₩49,018 | ₩49,140 | -0.62% | 8.9천 |
|---|
| 2026.05.05 | ₩48,711 | ₩49,012 | ₩48,711 | ₩48,968 | +0.53% | 1.1만 |
|---|
| 2026.05.04 | ₩48,765 | ₩48,898 | ₩48,511 | ₩48,579 | -0.38% | 2.4천 |
|---|
| 2026.05.01 | ₩49,179 | ₩49,179 | ₩49,005 | ₩49,005 | -0.35% | 1.3만 |
|---|
| 2026.04.30 | ₩48,484 | ₩49,218 | ₩48,484 | ₩49,218 | +1.51% | 1.2만 |
|---|
| 2026.04.29 | ₩48,457 | ₩48,520 | ₩48,390 | ₩48,520 | +0.13% | 5.4천 |
|---|
| 2026.04.28 | ₩48,577 | ₩48,631 | ₩48,350 | ₩48,434 | -0.29% | 9천 |
|---|
| 2026.04.27 | ₩48,430 | ₩48,577 | ₩48,270 | ₩48,333 | -0.20% | 7.7천 |
|---|
| 2026.04.24 | ₩48,738 | ₩48,738 | ₩48,223 | ₩48,273 | -0.95% | 9.8천 |
|---|
| 2026.04.23 | ₩48,417 | ₩48,485 | ₩48,417 | ₩48,485 | +0.14% | 900 |
|---|
| 2026.04.22 | ₩48,711 | ₩48,711 | ₩48,210 | ₩48,210 | -1.03% | 1.7천 |
|---|
| 2026.04.21 | ₩48,658 | ₩48,724 | ₩48,350 | ₩48,350 | -0.63% | 6.3천 |
|---|
| 2026.04.20 | ₩48,444 | ₩48,604 | ₩48,444 | ₩48,466 | +0.05% | 1.7만 |
|---|
| 2026.04.17 | ₩48,377 | ₩48,564 | ₩48,150 | ₩48,469 | +0.19% | 4.1천 |
|---|
| 2026.04.16 | ₩47,976 | ₩48,143 | ₩47,976 | ₩48,143 | +0.35% | 8.6천 |
|---|
| 2026.04.15 | ₩47,869 | ₩47,976 | ₩47,789 | ₩47,976 | +0.22% | 6.4천 |
|---|
| 2026.04.14 | ₩48,056 | ₩48,056 | ₩47,762 | ₩48,016 | -0.08% | 5.6천 |
|---|
| 2026.04.13 | ₩47,508 | ₩48,003 | ₩47,508 | ₩48,003 | +1.04% | 9.3천 |
|---|
| 2026.04.10 | ₩48,083 | ₩48,083 | ₩47,642 | ₩47,776 | -0.64% | 9.8천 |
|---|
| 2026.04.09 | ₩48,123 | ₩48,156 | ₩47,929 | ₩48,123 | 0.00% | 5.3천 |
|---|
| 2026.04.08 | ₩47,642 | ₩47,936 | ₩47,622 | ₩47,936 | +0.62% | 8.8천 |
|---|
| 2026.04.07 | ₩47,174 | ₩47,294 | ₩47,067 | ₩47,161 | -0.03% | 7.1천 |
|---|
| 2026.04.06 | ₩47,201 | ₩47,201 | ₩47,067 | ₩47,200 | -0.00% | 4.8천 |
|---|
| 2026.04.02 | ₩46,760 | ₩47,043 | ₩46,760 | ₩47,043 | +0.61% | 1만 |
|---|
| 2026.04.01 | ₩47,308 | ₩47,308 | ₩46,900 | ₩46,935 | -0.79% | 1.9만 |
|---|
| 2026.03.31 | ₩46,773 | ₩46,954 | ₩46,586 | ₩46,954 | +0.39% | 1.8만 |
|---|
| 2026.03.30 | ₩46,760 | ₩46,760 | ₩46,252 | ₩46,367 | -0.84% | 6천 |
|---|
| 2026.03.27 | ₩46,880 | ₩46,880 | ₩46,580 | ₩46,580 | -0.64% | 6.2천 |
|---|
| 2026.03.26 | ₩47,174 | ₩47,228 | ₩46,972 | ₩46,972 | -0.43% | 1.1천 |
|---|
| 2026.03.25 | ₩47,087 | ₩47,161 | ₩47,087 | ₩47,121 | +0.07% | 5.1천 |
|---|
| 2026.03.24 | ₩46,546 | ₩47,114 | ₩46,479 | ₩46,900 | +0.76% | 2.5천 |
|---|
| 2026.03.23 | ₩46,640 | ₩46,920 | ₩46,633 | ₩46,642 | +0.01% | 2.5천 |
|---|
| 2026.03.20 | ₩46,780 | ₩46,800 | ₩46,272 | ₩46,272 | -1.09% | 1.5천 |
|---|
| 2026.03.19 | ₩46,573 | ₩46,660 | ₩46,466 | ₩46,660 | +0.19% | 9천 |
|---|
| 2026.03.18 | ₩47,014 | ₩47,054 | ₩46,690 | ₩46,690 | -0.69% | 1.3천 |
|---|
| 2026.03.17 | ₩47,508 | ₩47,562 | ₩47,316 | ₩47,316 | -0.41% | 6천 |
|---|
| 2026.03.16 | ₩46,880 | ₩47,375 | ₩46,880 | ₩47,170 | +0.62% | 2.7만 |
|---|
| 2026.03.13 | ₩47,041 | ₩47,281 | ₩46,890 | ₩46,890 | -0.32% | 3.6천 |
|---|
| 2026.03.12 | ₩47,014 | ₩47,121 | ₩46,848 | ₩46,848 | -0.35% | 1.1만 |
|---|
| 2026.03.11 | ₩47,214 | ₩47,335 | ₩47,067 | ₩47,315 | +0.21% | 1.3만 |
|---|
| 2026.03.10 | ₩47,615 | ₩47,802 | ₩47,294 | ₩47,300 | -0.66% | 1.5만 |
|---|
| 2026.03.09 | ₩46,720 | ₩47,482 | ₩46,573 | ₩47,428 | +1.52% | 1.1만 |
|---|
| 2026.03.06 | ₩47,441 | ₩47,441 | ₩47,054 | ₩47,369 | -0.15% | 2.9천 |
|---|
| 2026.03.05 | ₩48,257 | ₩48,257 | ₩47,768 | ₩47,941 | -0.65% | 6.5천 |
|---|
| 2026.03.04 | ₩48,417 | ₩48,631 | ₩48,243 | ₩48,604 | +0.39% | 3.3천 |
|---|
| 2026.03.03 | ₩49,032 | ₩49,032 | ₩47,789 | ₩48,361 | -1.37% | 6.7천 |
|---|
| 2026.03.02 | ₩48,778 | ₩49,125 | ₩48,778 | ₩49,036 | +0.53% | 3.9천 |
|---|
| 2026.02.27 | ₩49,085 | ₩49,085 | ₩48,658 | ₩48,985 | -0.20% | 4.1천 |
|---|
| 2026.02.26 | ₩48,965 | ₩49,005 | ₩48,791 | ₩48,942 | -0.05% | 3.7천 |
|---|
| 2026.02.25 | ₩48,992 | ₩48,992 | ₩48,671 | ₩48,914 | -0.16% | 1.1만 |
|---|
| 2026.02.24 | ₩48,786 | ₩48,871 | ₩48,679 | ₩48,815 | +0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩49,152 | ₩49,152 | ₩48,634 | ₩48,652 | -1.02% | 1.6만 |
|---|
| 2026.02.20 | ₩48,925 | ₩49,072 | ₩48,698 | ₩49,072 | +0.30% | 4천 |
|---|
| 2026.02.19 | ₩48,912 | ₩48,912 | ₩48,748 | ₩48,890 | -0.04% | 3.1천 |
|---|
| 2026.02.18 | ₩49,038 | ₩49,085 | ₩48,898 | ₩49,057 | +0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩48,965 | ₩48,965 | ₩48,624 | ₩48,744 | -0.45% | 6.5천 |
|---|
| 2026.02.13 | ₩48,417 | ₩49,125 | ₩48,417 | ₩48,899 | +1.00% | 2.3천 |
|---|
| 2026.02.12 | ₩49,232 | ₩49,366 | ₩48,579 | ₩48,579 | -1.33% | 1.1만 |
|---|
| 2026.02.11 | ₩48,918 | ₩49,125 | ₩48,918 | ₩49,125 | +0.42% | 8.8천 |
|---|
| 2026.02.10 | ₩48,845 | ₩48,845 | ₩48,743 | ₩48,743 | -0.21% | 2.6천 |
|---|
| 2026.02.09 | ₩48,778 | ₩48,885 | ₩48,444 | ₩48,798 | +0.04% | 1.4만 |
|---|
| 2026.02.06 | ₩48,404 | ₩48,895 | ₩48,404 | ₩48,895 | +1.02% | 7.1천 |
|---|
| 2026.02.05 | ₩48,096 | ₩48,257 | ₩47,929 | ₩47,971 | -0.26% | 5.3천 |
|---|
| 2026.02.04 | ₩48,270 | ₩48,364 | ₩48,096 | ₩48,195 | -0.16% | 7.5천 |
|---|
| 2026.02.03 | ₩47,856 | ₩48,070 | ₩47,615 | ₩47,944 | +0.18% | 1.1만 |
|---|
| 2026.02.02 | ₩47,188 | ₩47,682 | ₩47,188 | ₩47,655 | +0.99% | 2.8만 |
|---|
| 2026.01.30 | ₩47,147 | ₩47,249 | ₩46,920 | ₩47,249 | +0.22% | 1.7만 |
|---|
| 2026.01.29 | ₩47,281 | ₩47,281 | ₩47,041 | ₩47,241 | -0.08% | 2.5만 |
|---|
| 2026.01.28 | ₩46,974 | ₩47,067 | ₩46,894 | ₩46,963 | -0.02% | 8.4천 |
|---|
| 2026.01.27 | ₩46,813 | ₩46,907 | ₩46,813 | ₩46,879 | +0.14% | 4.4천 |
|---|
| 2026.01.26 | ₩46,914 | ₩46,934 | ₩46,813 | ₩46,874 | -0.09% | 5.6천 |
|---|
| 2026.01.23 | ₩46,907 | ₩46,940 | ₩46,610 | ₩46,743 | -0.35% | 8.3천 |
|---|
| 2026.01.22 | ₩47,014 | ₩47,130 | ₩46,907 | ₩46,980 | -0.07% | 5.7천 |
|---|
| 2026.01.21 | ₩46,346 | ₩46,880 | ₩46,346 | ₩46,847 | +1.08% | 8천 |
|---|
| 2026.01.20 | ₩46,372 | ₩46,466 | ₩46,105 | ₩46,217 | -0.33% | 1.4만 |
|---|
| 2026.01.16 | ₩46,620 | ₩46,640 | ₩46,605 | ₩46,605 | -0.03% | 900 |
|---|
| 2026.01.15 | ₩46,573 | ₩46,780 | ₩46,573 | ₩46,630 | +0.12% | 1.5만 |
|---|
| 2026.01.14 | ₩46,245 | ₩46,439 | ₩46,225 | ₩46,438 | +0.42% | 4.2천 |
|---|
| 2026.01.13 | ₩46,265 | ₩46,292 | ₩46,052 | ₩46,132 | -0.29% | 8.3천 |
|---|
| 2026.01.12 | ₩46,052 | ₩46,199 | ₩46,012 | ₩46,199 | +0.32% | 6.9천 |
|---|
| 2026.01.09 | ₩46,078 | ₩46,279 | ₩46,078 | ₩46,229 | +0.33% | 6.8천 |
|---|
| 2026.01.08 | ₩45,584 | ₩46,065 | ₩45,584 | ₩45,979 | +0.87% | 1.2만 |
|---|
| 2026.01.07 | ₩46,065 | ₩46,065 | ₩45,514 | ₩45,538 | -1.14% | 1.8만 |
|---|
| 2026.01.06 | ₩45,838 | ₩46,109 | ₩45,838 | ₩46,070 | +0.51% | 1.5천 |
|---|
| 2026.01.05 | ₩45,450 | ₩45,684 | ₩45,410 | ₩45,597 | +0.32% | 3.1천 |
|---|
| 2026.01.02 | ₩44,702 | ₩45,290 | ₩44,675 | ₩45,166 | +1.04% | 4.9천 |
|---|
| 2025.12.31 | ₩44,849 | ₩44,849 | ₩44,713 | ₩44,713 | -0.30% | 3.1천 |
|---|
| 2025.12.30 | ₩45,036 | ₩45,063 | ₩45,036 | ₩45,036 | 0.00% | 3천 |
|---|
| 2025.12.29 | ₩45,183 | ₩45,183 | ₩44,996 | ₩45,036 | -0.33% | 7천 |
|---|
| 2025.12.26 | ₩45,089 | ₩45,156 | ₩44,981 | ₩45,093 | +0.01% | 1.1만 |
|---|
| 2025.12.24 | ₩45,031 | ₩45,156 | ₩44,956 | ₩44,956 | -0.17% | 2.2만 |
|---|
| 2025.12.23 | ₩44,902 | ₩44,956 | ₩44,885 | ₩44,888 | -0.03% | 2.6천 |
|---|
| 2025.12.22 | ₩44,742 | ₩44,929 | ₩44,742 | ₩44,894 | +0.34% | 8.1천 |
|---|
| 2025.12.19 | ₩44,595 | ₩44,742 | ₩44,580 | ₩44,580 | -0.03% | 1.5천 |
|---|
| 2025.12.18 | ₩44,648 | ₩44,782 | ₩44,428 | ₩44,457 | -0.43% | 1.7천 |
|---|
| 2025.12.17 | ₩44,555 | ₩44,675 | ₩44,381 | ₩44,437 | -0.26% | 4.3천 |
|---|
| 2025.12.16 | ₩44,755 | ₩44,755 | ₩44,309 | ₩44,485 | -0.60% | 8천 |
|---|
| 2025.12.15 | ₩44,969 | ₩44,969 | ₩44,775 | ₩44,913 | -0.12% | 7천 |
|---|
| 2025.12.12 | ₩44,969 | ₩44,969 | ₩44,742 | ₩44,771 | -0.44% | 4.1천 |
|---|
| 2025.12.11 | ₩44,869 | ₩44,983 | ₩44,869 | ₩44,925 | +0.13% | 4천 |
|---|
| 2025.12.10 | ₩44,421 | ₩44,916 | ₩44,421 | ₩44,900 | +1.08% | 2.5천 |
|---|
| 2025.12.09 | ₩44,435 | ₩44,435 | ₩44,215 | ₩44,215 | -0.49% | 5천 |
|---|
| 2025.12.08 | ₩44,448 | ₩44,448 | ₩44,194 | ₩44,215 | -0.52% | 3.9천 |
|---|
| 2025.12.05 | ₩44,636 | ₩44,636 | ₩44,447 | ₩44,447 | -0.43% | 1.8만 |
|---|
| 2025.12.04 | ₩44,475 | ₩44,521 | ₩44,354 | ₩44,429 | -0.10% | 2.3천 |
|---|
| 2025.12.03 | ₩44,248 | ₩44,501 | ₩44,248 | ₩44,484 | +0.53% | 4.2천 |
|---|
| 2025.12.02 | ₩44,221 | ₩44,221 | ₩44,007 | ₩44,097 | -0.28% | 4.7천 |
|---|
| 2025.12.01 | ₩44,350 | ₩44,461 | ₩44,127 | ₩44,127 | -0.50% | 9.6천 |
|---|
| 2025.11.28 | ₩44,368 | ₩44,521 | ₩44,368 | ₩44,473 | +0.24% | 600 |
|---|
| 2025.11.26 | ₩44,141 | ₩44,381 | ₩44,141 | ₩44,253 | +0.25% | 6천 |
|---|
| 2025.11.25 | ₩43,553 | ₩43,998 | ₩43,553 | ₩43,964 | +0.95% | 7.3천 |
|---|
| 2025.11.24 | ₩43,272 | ₩43,526 | ₩43,272 | ₩43,426 | +0.36% | 5.6천 |
|---|
| 2025.11.21 | ₩42,838 | ₩43,439 | ₩42,838 | ₩43,243 | +0.95% | 4.1천 |
|---|
| 2025.11.20 | ₩43,272 | ₩43,388 | ₩42,538 | ₩42,538 | -1.70% | 8.8천 |
|---|
| 2025.11.19 | ₩43,031 | ₩43,178 | ₩42,903 | ₩42,998 | -0.08% | 4.2천 |
|---|
| 2025.11.18 | ₩43,072 | ₩43,275 | ₩42,978 | ₩43,085 | +0.03% | 9.3천 |
|---|
| 2025.11.17 | ₩43,619 | ₩43,726 | ₩43,031 | ₩43,113 | -1.16% | 8천 |
|---|
| 2025.11.14 | ₩43,406 | ₩43,726 | ₩43,406 | ₩43,575 | +0.39% | 7.6천 |
|---|
| 2025.11.13 | ₩44,167 | ₩44,167 | ₩43,646 | ₩43,657 | -1.16% | 1.7만 |
|---|
| 2025.11.12 | ₩43,927 | ₩44,143 | ₩43,927 | ₩44,007 | +0.18% | 1.3만 |
|---|
| 2025.11.11 | ₩43,646 | ₩43,873 | ₩43,646 | ₩43,844 | +0.45% | 8.7천 |
|---|
| 2025.11.10 | ₩43,192 | ₩43,452 | ₩43,174 | ₩43,403 | +0.49% | 1.1만 |
|---|
| 2025.11.07 | ₩42,858 | ₩43,186 | ₩42,858 | ₩43,186 | +0.77% | 5.1천 |
|---|
| 2025.11.06 | ₩43,018 | ₩43,085 | ₩42,820 | ₩42,890 | -0.30% | 1.1만 |
|---|
| 2025.11.05 | ₩43,105 | ₩43,125 | ₩43,010 | ₩43,010 | -0.22% | 1.5천 |
|---|
| 2025.11.04 | ₩42,644 | ₩42,804 | ₩42,617 | ₩42,741 | +0.23% | 9.9천 |
|---|
| 2025.11.03 | ₩42,864 | ₩42,938 | ₩42,864 | ₩42,922 | +0.13% | 700 |
|---|
| 2025.10.31 | ₩42,858 | ₩43,178 | ₩42,858 | ₩43,116 | +0.60% | 4.2천 |
|---|
| 2025.10.30 | ₩43,045 | ₩43,325 | ₩43,005 | ₩43,005 | -0.09% | 3.9천 |
|---|
| 2025.10.29 | ₩43,446 | ₩43,487 | ₩43,098 | ₩43,177 | -0.62% | 5천 |
|---|
| 2025.10.28 | ₩43,780 | ₩43,780 | ₩43,555 | ₩43,555 | -0.51% | 6.1천 |
|---|
| 2025.10.27 | ₩43,820 | ₩43,820 | ₩43,700 | ₩43,700 | -0.27% | 8천 |
|---|
| 2025.10.24 | ₩43,733 | ₩43,733 | ₩43,658 | ₩43,658 | -0.17% | 6.4천 |
|---|
| 2025.10.23 | ₩43,472 | ₩43,513 | ₩43,312 | ₩43,450 | -0.05% | 9.5천 |
|---|
| 2025.10.22 | ₩43,486 | ₩43,486 | ₩43,272 | ₩43,332 | -0.35% | 5천 |
|---|
| 2025.10.21 | ₩43,340 | ₩43,562 | ₩43,340 | ₩43,479 | +0.32% | 8.2천 |
|---|
| 2025.10.20 | ₩43,285 | ₩43,408 | ₩43,269 | ₩43,408 | +0.28% | 2.1천 |
|---|
| 2025.10.17 | ₩42,778 | ₩42,987 | ₩42,760 | ₩42,987 | +0.49% | 1만 |
|---|
| 2025.10.16 | ₩43,098 | ₩43,165 | ₩42,637 | ₩42,699 | -0.93% | 5.7천 |
|---|
| 2025.10.15 | ₩43,325 | ₩43,406 | ₩42,911 | ₩43,116 | -0.48% | 2.7천 |
|---|
| 2025.10.14 | ₩42,470 | ₩43,219 | ₩42,470 | ₩43,062 | +1.39% | 5.7천 |
|---|
| 2025.10.13 | ₩42,524 | ₩42,729 | ₩42,524 | ₩42,631 | +0.25% | 1.2천 |
|---|
| 2025.10.10 | ₩43,232 | ₩43,232 | ₩42,280 | ₩42,280 | -2.20% | 6.8천 |
|---|