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 | ₩51,180 | ₩51,220 | ₩51,099 | ₩51,166 | -0.03% | 6.9천 |
| 2026.10.08 | ₩50,445 | ₩51,073 | ₩50,445 | ₩51,073 | +1.25% | 1.3만 |
| 2026.10.07 | ₩50,693 | ₩50,693 | ₩50,569 | ₩50,569 | -0.25% | 7.7천 |
| 2026.10.06 | ₩50,739 | ₩50,886 | ₩50,698 | ₩50,807 | +0.13% | 1만 |
| 2026.10.05 | ₩50,485 | ₩50,685 | ₩50,284 | ₩50,645 | +0.32% | 1.3만 |
| 2026.10.02 | ₩50,418 | ₩50,459 | ₩50,324 | ₩50,459 | +0.08% | 9.6천 |
| 2026.10.01 | ₩50,177 | ₩50,378 | ₩49,937 | ₩50,311 | +0.27% | 8.9천 |
| 2026.09.30 | ₩50,565 | ₩50,565 | ₩50,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,229 |
| -0.66% |
| 1.3만 |
| 2026.09.29 | ₩50,558 | ₩50,558 | ₩50,326 | ₩50,498 | -0.12% | 1.3만 |
|---|
| 2026.09.28 | ₩50,859 | ₩50,859 | ₩50,618 | ₩50,661 | -0.39% | 9.3천 |
|---|
| 2026.09.25 | ₩51,046 | ₩51,344 | ₩51,006 | ₩51,302 | +0.50% | 7.6천 |
|---|
| 2026.09.24 | ₩51,380 | ₩51,413 | ₩51,126 | ₩51,126 | -0.49% | 2.2만 |
|---|
| 2026.09.23 | ₩51,567 | ₩51,567 | ₩51,340 | ₩51,340 | -0.44% | 3.9천 |
|---|
| 2026.09.22 | ₩51,698 | ₩51,794 | ₩51,674 | ₩51,687 | -0.02% | 8.4천 |
|---|
| 2026.09.21 | ₩51,981 | ₩51,981 | ₩51,761 | ₩51,770 | -0.41% | 1.2만 |
|---|
| 2026.09.18 | ₩51,914 | ₩51,914 | ₩51,687 | ₩51,813 | -0.20% | 2만 |
|---|
| 2026.09.17 | ₩52,088 | ₩52,155 | ₩52,075 | ₩52,103 | +0.03% | 6천 |
|---|
| 2026.09.16 | ₩52,489 | ₩52,489 | ₩51,868 | ₩51,868 | -1.18% | 1.7만 |
|---|
| 2026.09.15 | ₩52,462 | ₩52,516 | ₩52,436 | ₩52,514 | +0.10% | 1.9천 |
|---|
| 2026.09.14 | ₩52,703 | ₩52,703 | ₩52,543 | ₩52,572 | -0.25% | 1.5만 |
|---|
| 2026.09.11 | ₩52,783 | ₩52,783 | ₩52,583 | ₩52,615 | -0.32% | 4.5천 |
|---|
| 2026.09.10 | ₩52,549 | ₩52,549 | ₩52,355 | ₩52,355 | -0.37% | 2.5천 |
|---|
| 2026.09.09 | ₩52,690 | ₩52,738 | ₩52,623 | ₩52,643 | -0.09% | 4.7천 |
|---|
| 2026.09.08 | ₩52,943 | ₩53,024 | ₩52,783 | ₩52,783 | -0.30% | 8천 |
|---|
| 2026.09.04 | ₩53,217 | ₩53,331 | ₩53,130 | ₩53,164 | -0.10% | 4.2만 |
|---|
| 2026.09.03 | ₩53,184 | ₩53,384 | ₩53,171 | ₩53,374 | +0.36% | 8.8천 |
|---|
| 2026.09.02 | ₩52,783 | ₩53,117 | ₩52,783 | ₩53,057 | +0.52% | 1.2만 |
|---|
| 2026.09.01 | ₩52,730 | ₩52,730 | ₩52,516 | ₩52,575 | -0.29% | 4.7천 |
|---|
| 2026.08.31 | ₩52,676 | ₩52,783 | ₩52,596 | ₩52,706 | +0.06% | 2.2만 |
|---|
| 2026.08.28 | ₩52,877 | ₩52,910 | ₩52,690 | ₩52,770 | -0.20% | 3.1천 |
|---|
| 2026.08.27 | ₩52,970 | ₩52,970 | ₩52,837 | ₩52,837 | -0.25% | 6.6천 |
|---|
| 2026.08.26 | ₩53,271 | ₩53,271 | ₩53,184 | ₩53,205 | -0.12% | 900 |
|---|
| 2026.08.25 | ₩53,064 | ₩53,197 | ₩53,064 | ₩53,153 | +0.17% | 4.8천 |
|---|
| 2026.08.24 | ₩53,064 | ₩53,163 | ₩53,037 | ₩53,163 | +0.19% | 8.4천 |
|---|
| 2026.08.21 | ₩53,141 | ₩53,144 | ₩53,098 | ₩53,098 | -0.08% | 3.2천 |
|---|
| 2026.08.20 | ₩53,211 | ₩53,211 | ₩52,810 | ₩52,810 | -0.75% | 1.9천 |
|---|
| 2026.08.19 | ₩53,518 | ₩53,518 | ₩53,176 | ₩53,176 | -0.64% | 1.3만 |
|---|
| 2026.08.18 | ₩53,144 | ₩53,157 | ₩52,930 | ₩52,930 | -0.40% | 4천 |
|---|
| 2026.08.17 | ₩53,064 | ₩53,211 | ₩52,917 | ₩53,017 | -0.09% | 1.8만 |
|---|
| 2026.08.14 | ₩53,197 | ₩53,277 | ₩53,171 | ₩53,211 | +0.03% | 5.4천 |
|---|
| 2026.08.13 | ₩52,984 | ₩53,157 | ₩52,984 | ₩53,121 | +0.26% | 8.1천 |
|---|
| 2026.08.12 | ₩52,703 | ₩52,903 | ₩52,636 | ₩52,857 | +0.29% | 2.3만 |
|---|
| 2026.08.11 | ₩52,776 | ₩52,776 | ₩52,623 | ₩52,623 | -0.29% | 1만 |
|---|
| 2026.08.10 | ₩52,396 | ₩52,609 | ₩52,396 | ₩52,531 | +0.26% | 8.1천 |
|---|
| 2026.08.07 | ₩52,142 | ₩52,389 | ₩52,142 | ₩52,380 | +0.46% | 1.5만 |
|---|
| 2026.08.06 | ₩52,436 | ₩52,502 | ₩52,128 | ₩52,128 | -0.59% | 2.7만 |
|---|
| 2026.08.05 | ₩52,436 | ₩52,436 | ₩52,289 | ₩52,334 | -0.19% | 1.8만 |
|---|
| 2026.08.04 | ₩51,594 | ₩52,476 | ₩51,286 | ₩52,448 | +1.66% | 1.3만 |
|---|
| 2026.08.03 | ₩51,701 | ₩51,848 | ₩51,647 | ₩51,848 | +0.28% | 5.4천 |
|---|
| 2026.07.31 | ₩51,540 | ₩51,794 | ₩51,447 | ₩51,674 | +0.26% | 1.2만 |
|---|
| 2026.07.30 | ₩51,313 | ₩51,754 | ₩51,294 | ₩51,750 | +0.85% | 7.1천 |
|---|
| 2026.07.29 | ₩52,382 | ₩52,382 | ₩51,786 | ₩51,786 | -1.14% | 8.9천 |
|---|
| 2026.07.28 | ₩52,315 | ₩52,422 | ₩52,128 | ₩52,302 | -0.03% | 7.6천 |
|---|
| 2026.07.27 | ₩52,008 | ₩52,115 | ₩51,874 | ₩51,888 | -0.23% | 4.6천 |
|---|
| 2026.07.24 | ₩51,527 | ₩51,955 | ₩51,527 | ₩51,821 | +0.57% | 1.3만 |
|---|
| 2026.07.23 | ₩51,554 | ₩51,594 | ₩51,380 | ₩51,443 | -0.22% | 2.2천 |
|---|
| 2026.07.22 | ₩51,741 | ₩51,848 | ₩51,594 | ₩51,611 | -0.25% | 1.4천 |
|---|
| 2026.07.21 | ₩51,033 | ₩51,405 | ₩51,033 | ₩51,405 | +0.73% | 2.5천 |
|---|
| 2026.07.20 | ₩51,220 | ₩51,220 | ₩51,003 | ₩51,003 | -0.42% | 2천 |
|---|
| 2026.07.17 | ₩51,607 | ₩51,687 | ₩51,281 | ₩51,281 | -0.63% | 1.8천 |
|---|
| 2026.07.16 | ₩51,153 | ₩51,420 | ₩51,153 | ₩51,375 | +0.43% | 4.5만 |
|---|
| 2026.07.15 | ₩50,912 | ₩51,220 | ₩50,859 | ₩50,930 | +0.03% | 2.5만 |
|---|
| 2026.07.14 | ₩51,407 | ₩51,407 | ₩51,086 | ₩51,153 | -0.49% | 4.4천 |
|---|
| 2026.07.13 | ₩51,327 | ₩51,380 | ₩51,166 | ₩51,300 | -0.05% | 9.7천 |
|---|
| 2026.07.10 | ₩51,166 | ₩51,166 | ₩50,952 | ₩51,134 | -0.06% | 8.6천 |
|---|
| 2026.07.09 | ₩51,113 | ₩51,206 | ₩50,979 | ₩50,992 | -0.24% | 1.4만 |
|---|
| 2026.07.08 | ₩51,006 | ₩51,006 | ₩50,792 | ₩50,819 | -0.37% | 8.8천 |
|---|
| 2026.07.07 | ₩51,407 | ₩51,467 | ₩51,246 | ₩51,284 | -0.24% | 8.9천 |
|---|
| 2026.07.06 | ₩51,273 | ₩51,273 | ₩51,086 | ₩51,105 | -0.33% | 5.5천 |
|---|
| 2026.07.02 | ₩51,046 | ₩51,070 | ₩50,745 | ₩51,070 | +0.05% | 2.2천 |
|---|
| 2026.07.01 | ₩50,692 | ₩50,872 | ₩50,685 | ₩50,685 | -0.01% | 1.8천 |
|---|
| 2026.06.30 | ₩50,779 | ₩50,845 | ₩50,658 | ₩50,658 | -0.24% | 1.3만 |
|---|
| 2026.06.29 | ₩51,073 | ₩51,073 | ₩50,672 | ₩50,836 | -0.46% | 4.5천 |
|---|
| 2026.06.26 | ₩51,166 | ₩51,166 | ₩51,053 | ₩51,141 | -0.05% | 1.9천 |
|---|
| 2026.06.25 | ₩50,926 | ₩51,380 | ₩50,926 | ₩51,102 | +0.35% | 4.9천 |
|---|
| 2026.06.24 | ₩50,739 | ₩50,739 | ₩50,511 | ₩50,511 | -0.45% | 1.1만 |
|---|
| 2026.06.23 | ₩50,431 | ₩50,805 | ₩50,431 | ₩50,743 | +0.62% | 5.9천 |
|---|
| 2026.06.22 | ₩50,645 | ₩50,792 | ₩50,645 | ₩50,656 | +0.02% | 5천 |
|---|
| 2026.06.18 | ₩50,551 | ₩50,551 | ₩50,272 | ₩50,320 | -0.46% | 5.7천 |
|---|
| 2026.06.17 | ₩50,926 | ₩50,992 | ₩50,311 | ₩50,311 | -1.21% | 8천 |
|---|
| 2026.06.16 | ₩51,086 | ₩51,278 | ₩50,951 | ₩50,962 | -0.24% | 1.5천 |
|---|
| 2026.06.15 | ₩51,220 | ₩51,246 | ₩50,979 | ₩50,979 | -0.47% | 3.9천 |
|---|
| 2026.06.12 | ₩50,765 | ₩51,180 | ₩50,765 | ₩51,097 | +0.65% | 5.1천 |
|---|
| 2026.06.11 | ₩50,284 | ₩50,779 | ₩50,284 | ₩50,605 | +0.64% | 1.6만 |
|---|
| 2026.06.10 | ₩50,445 | ₩50,525 | ₩50,084 | ₩50,084 | -0.72% | 1만 |
|---|
| 2026.06.09 | ₩50,311 | ₩50,363 | ₩49,897 | ₩50,310 | -0.00% | 9.6천 |
|---|
| 2026.06.08 | ₩50,191 | ₩50,378 | ₩50,070 | ₩50,070 | -0.24% | 2.3천 |
|---|
| 2026.06.05 | ₩50,257 | ₩50,458 | ₩50,070 | ₩50,102 | -0.31% | 2.4천 |
|---|
| 2026.06.04 | ₩50,445 | ₩50,498 | ₩50,404 | ₩50,485 | +0.08% | 2.1천 |
|---|
| 2026.06.03 | ₩50,151 | ₩50,177 | ₩50,036 | ₩50,036 | -0.23% | 1.1천 |
|---|
| 2026.06.02 | ₩49,923 | ₩50,111 | ₩49,870 | ₩50,093 | +0.34% | 7천 |
|---|
| 2026.06.01 | ₩49,870 | ₩49,870 | ₩49,683 | ₩49,857 | -0.03% | 1.4만 |
|---|
| 2026.05.29 | ₩49,964 | ₩49,977 | ₩49,879 | ₩49,879 | -0.17% | 1.3만 |
|---|
| 2026.05.28 | ₩49,843 | ₩49,990 | ₩49,843 | ₩49,883 | +0.08% | 1.2만 |
|---|
| 2026.05.27 | ₩49,950 | ₩50,070 | ₩49,883 | ₩49,903 | -0.09% | 2.8천 |
|---|
| 2026.05.26 | ₩50,084 | ₩50,131 | ₩49,937 | ₩49,937 | -0.29% | 1.5만 |
|---|
| 2026.05.22 | ₩49,736 | ₩50,030 | ₩49,736 | ₩49,988 | +0.51% | 1만 |
|---|
| 2026.05.21 | ₩49,162 | ₩49,512 | ₩49,015 | ₩49,512 | +0.71% | 6.1천 |
|---|
| 2026.05.20 | ₩49,188 | ₩49,389 | ₩49,188 | ₩49,330 | +0.29% | 1.4만 |
|---|
| 2026.05.19 | ₩48,734 | ₩49,135 | ₩48,734 | ₩49,076 | +0.70% | 7.7천 |
|---|
| 2026.05.18 | ₩48,988 | ₩49,078 | ₩48,908 | ₩49,078 | +0.18% | 6.6천 |
|---|
| 2026.05.15 | ₩49,215 | ₩49,215 | ₩48,738 | ₩48,738 | -0.97% | 3.4천 |
|---|
| 2026.05.14 | ₩49,175 | ₩49,269 | ₩49,082 | ₩49,130 | -0.09% | 6.1천 |
|---|
| 2026.05.13 | ₩49,008 | ₩49,008 | ₩48,921 | ₩48,957 | -0.10% | 1.4천 |
|---|
| 2026.05.12 | ₩48,908 | ₩49,108 | ₩48,707 | ₩49,082 | +0.36% | 4.3천 |
|---|
| 2026.05.11 | ₩49,108 | ₩49,215 | ₩48,935 | ₩48,981 | -0.26% | 8.9천 |
|---|
| 2026.05.08 | ₩48,774 | ₩48,921 | ₩48,721 | ₩48,840 | +0.13% | 4.1천 |
|---|
| 2026.05.07 | ₩48,908 | ₩48,908 | ₩48,601 | ₩48,774 | -0.27% | 2.4만 |
|---|
| 2026.05.06 | ₩49,442 | ₩49,442 | ₩49,015 | ₩49,136 | -0.62% | 8.9천 |
|---|
| 2026.05.05 | ₩48,707 | ₩49,008 | ₩48,707 | ₩48,964 | +0.53% | 1.1만 |
|---|
| 2026.05.04 | ₩48,761 | ₩48,894 | ₩48,507 | ₩48,575 | -0.38% | 2.4천 |
|---|
| 2026.05.01 | ₩49,175 | ₩49,175 | ₩49,001 | ₩49,001 | -0.35% | 1.3만 |
|---|
| 2026.04.30 | ₩48,480 | ₩49,214 | ₩48,480 | ₩49,214 | +1.51% | 1.2만 |
|---|
| 2026.04.29 | ₩48,454 | ₩48,516 | ₩48,387 | ₩48,516 | +0.13% | 5.4천 |
|---|
| 2026.04.28 | ₩48,574 | ₩48,627 | ₩48,347 | ₩48,431 | -0.29% | 9천 |
|---|
| 2026.04.27 | ₩48,427 | ₩48,574 | ₩48,266 | ₩48,329 | -0.20% | 7.7천 |
|---|
| 2026.04.24 | ₩48,734 | ₩48,734 | ₩48,220 | ₩48,269 | -0.95% | 9.8천 |
|---|
| 2026.04.23 | ₩48,413 | ₩48,482 | ₩48,413 | ₩48,482 | +0.14% | 900 |
|---|
| 2026.04.22 | ₩48,707 | ₩48,707 | ₩48,206 | ₩48,206 | -1.03% | 1.7천 |
|---|
| 2026.04.21 | ₩48,654 | ₩48,721 | ₩48,347 | ₩48,347 | -0.63% | 6.3천 |
|---|
| 2026.04.20 | ₩48,440 | ₩48,601 | ₩48,440 | ₩48,463 | +0.05% | 1.7만 |
|---|
| 2026.04.17 | ₩48,373 | ₩48,560 | ₩48,146 | ₩48,466 | +0.19% | 4.1천 |
|---|
| 2026.04.16 | ₩47,972 | ₩48,139 | ₩47,972 | ₩48,139 | +0.35% | 8.6천 |
|---|
| 2026.04.15 | ₩47,866 | ₩47,972 | ₩47,785 | ₩47,972 | +0.22% | 6.4천 |
|---|
| 2026.04.14 | ₩48,053 | ₩48,053 | ₩47,759 | ₩48,013 | -0.08% | 5.6천 |
|---|
| 2026.04.13 | ₩47,505 | ₩47,999 | ₩47,505 | ₩47,999 | +1.04% | 9.3천 |
|---|
| 2026.04.10 | ₩48,079 | ₩48,079 | ₩47,638 | ₩47,772 | -0.64% | 9.8천 |
|---|
| 2026.04.09 | ₩48,119 | ₩48,153 | ₩47,926 | ₩48,119 | 0.00% | 5.3천 |
|---|
| 2026.04.08 | ₩47,638 | ₩47,932 | ₩47,618 | ₩47,932 | +0.62% | 8.8천 |
|---|
| 2026.04.07 | ₩47,171 | ₩47,291 | ₩47,064 | ₩47,157 | -0.03% | 7.1천 |
|---|
| 2026.04.06 | ₩47,197 | ₩47,197 | ₩47,064 | ₩47,196 | -0.00% | 4.8천 |
|---|
| 2026.04.02 | ₩46,756 | ₩47,040 | ₩46,756 | ₩47,040 | +0.61% | 1만 |
|---|
| 2026.04.01 | ₩47,304 | ₩47,304 | ₩46,897 | ₩46,931 | -0.79% | 1.9만 |
|---|
| 2026.03.31 | ₩46,770 | ₩46,950 | ₩46,583 | ₩46,950 | +0.39% | 1.8만 |
|---|
| 2026.03.30 | ₩46,756 | ₩46,756 | ₩46,249 | ₩46,364 | -0.84% | 6천 |
|---|
| 2026.03.27 | ₩46,877 | ₩46,877 | ₩46,576 | ₩46,576 | -0.64% | 6.2천 |
|---|
| 2026.03.26 | ₩47,171 | ₩47,224 | ₩46,969 | ₩46,969 | -0.43% | 1.1천 |
|---|
| 2026.03.25 | ₩47,084 | ₩47,157 | ₩47,084 | ₩47,117 | +0.07% | 5.1천 |
|---|
| 2026.03.24 | ₩46,543 | ₩47,111 | ₩46,476 | ₩46,897 | +0.76% | 2.5천 |
|---|
| 2026.03.23 | ₩46,636 | ₩46,917 | ₩46,629 | ₩46,639 | +0.01% | 2.5천 |
|---|
| 2026.03.20 | ₩46,776 | ₩46,797 | ₩46,269 | ₩46,269 | -1.09% | 1.5천 |
|---|
| 2026.03.19 | ₩46,569 | ₩46,656 | ₩46,462 | ₩46,656 | +0.19% | 9천 |
|---|
| 2026.03.18 | ₩47,010 | ₩47,050 | ₩46,687 | ₩46,687 | -0.69% | 1.3천 |
|---|
| 2026.03.17 | ₩47,505 | ₩47,558 | ₩47,312 | ₩47,312 | -0.41% | 6천 |
|---|
| 2026.03.16 | ₩46,877 | ₩47,371 | ₩46,877 | ₩47,167 | +0.62% | 2.7만 |
|---|
| 2026.03.13 | ₩47,037 | ₩47,278 | ₩46,886 | ₩46,886 | -0.32% | 3.6천 |
|---|
| 2026.03.12 | ₩47,010 | ₩47,117 | ₩46,845 | ₩46,845 | -0.35% | 1.1만 |
|---|
| 2026.03.11 | ₩47,211 | ₩47,331 | ₩47,064 | ₩47,311 | +0.21% | 1.3만 |
|---|
| 2026.03.10 | ₩47,612 | ₩47,799 | ₩47,291 | ₩47,296 | -0.66% | 1.5만 |
|---|
| 2026.03.09 | ₩46,716 | ₩47,478 | ₩46,569 | ₩47,425 | +1.52% | 1.1만 |
|---|
| 2026.03.06 | ₩47,438 | ₩47,438 | ₩47,050 | ₩47,366 | -0.15% | 2.9천 |
|---|
| 2026.03.05 | ₩48,253 | ₩48,253 | ₩47,764 | ₩47,938 | -0.65% | 6.5천 |
|---|
| 2026.03.04 | ₩48,413 | ₩48,627 | ₩48,240 | ₩48,601 | +0.39% | 3.3천 |
|---|
| 2026.03.03 | ₩49,028 | ₩49,028 | ₩47,785 | ₩48,357 | -1.37% | 6.7천 |
|---|
| 2026.03.02 | ₩48,774 | ₩49,122 | ₩48,774 | ₩49,032 | +0.53% | 3.9천 |
|---|
| 2026.02.27 | ₩49,082 | ₩49,082 | ₩48,654 | ₩48,981 | -0.20% | 4.1천 |
|---|
| 2026.02.26 | ₩48,961 | ₩49,001 | ₩48,788 | ₩48,939 | -0.05% | 3.7천 |
|---|
| 2026.02.25 | ₩48,988 | ₩48,988 | ₩48,667 | ₩48,911 | -0.16% | 1.1만 |
|---|
| 2026.02.24 | ₩48,782 | ₩48,868 | ₩48,675 | ₩48,812 | +0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩49,148 | ₩49,148 | ₩48,630 | ₩48,649 | -1.02% | 1.6만 |
|---|
| 2026.02.20 | ₩48,921 | ₩49,068 | ₩48,694 | ₩49,068 | +0.30% | 4천 |
|---|
| 2026.02.19 | ₩48,908 | ₩48,908 | ₩48,745 | ₩48,886 | -0.04% | 3.1천 |
|---|
| 2026.02.18 | ₩49,035 | ₩49,082 | ₩48,894 | ₩49,054 | +0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩48,961 | ₩48,961 | ₩48,621 | ₩48,741 | -0.45% | 6.5천 |
|---|
| 2026.02.13 | ₩48,413 | ₩49,122 | ₩48,413 | ₩48,896 | +1.00% | 2.3천 |
|---|
| 2026.02.12 | ₩49,229 | ₩49,362 | ₩48,575 | ₩48,575 | -1.33% | 1.1만 |
|---|
| 2026.02.11 | ₩48,915 | ₩49,122 | ₩48,915 | ₩49,122 | +0.42% | 8.8천 |
|---|
| 2026.02.10 | ₩48,841 | ₩48,841 | ₩48,739 | ₩48,739 | -0.21% | 2.6천 |
|---|
| 2026.02.09 | ₩48,774 | ₩48,881 | ₩48,440 | ₩48,794 | +0.04% | 1.4만 |
|---|
| 2026.02.06 | ₩48,400 | ₩48,892 | ₩48,400 | ₩48,892 | +1.02% | 7.1천 |
|---|
| 2026.02.05 | ₩48,093 | ₩48,253 | ₩47,926 | ₩47,967 | -0.26% | 5.3천 |
|---|
| 2026.02.04 | ₩48,266 | ₩48,360 | ₩48,093 | ₩48,192 | -0.16% | 7.5천 |
|---|
| 2026.02.03 | ₩47,852 | ₩48,066 | ₩47,612 | ₩47,940 | +0.18% | 1.1만 |
|---|
| 2026.02.02 | ₩47,184 | ₩47,678 | ₩47,184 | ₩47,652 | +0.99% | 2.8만 |
|---|
| 2026.01.30 | ₩47,144 | ₩47,246 | ₩46,917 | ₩47,246 | +0.22% | 1.7만 |
|---|
| 2026.01.29 | ₩47,278 | ₩47,278 | ₩47,037 | ₩47,237 | -0.08% | 2.5만 |
|---|
| 2026.01.28 | ₩46,970 | ₩47,064 | ₩46,890 | ₩46,960 | -0.02% | 8.4천 |
|---|
| 2026.01.27 | ₩46,810 | ₩46,903 | ₩46,810 | ₩46,875 | +0.14% | 4.4천 |
|---|
| 2026.01.26 | ₩46,910 | ₩46,930 | ₩46,810 | ₩46,870 | -0.09% | 5.6천 |
|---|
| 2026.01.23 | ₩46,903 | ₩46,937 | ₩46,607 | ₩46,739 | -0.35% | 8.3천 |
|---|
| 2026.01.22 | ₩47,010 | ₩47,127 | ₩46,903 | ₩46,977 | -0.07% | 5.7천 |
|---|
| 2026.01.21 | ₩46,342 | ₩46,877 | ₩46,342 | ₩46,843 | +1.08% | 8천 |
|---|
| 2026.01.20 | ₩46,369 | ₩46,462 | ₩46,102 | ₩46,214 | -0.33% | 1.4만 |
|---|
| 2026.01.16 | ₩46,616 | ₩46,636 | ₩46,601 | ₩46,601 | -0.03% | 900 |
|---|
| 2026.01.15 | ₩46,569 | ₩46,776 | ₩46,569 | ₩46,627 | +0.12% | 1.5만 |
|---|
| 2026.01.14 | ₩46,242 | ₩46,436 | ₩46,222 | ₩46,434 | +0.42% | 4.2천 |
|---|
| 2026.01.13 | ₩46,262 | ₩46,289 | ₩46,048 | ₩46,128 | -0.29% | 8.3천 |
|---|
| 2026.01.12 | ₩46,048 | ₩46,195 | ₩46,008 | ₩46,195 | +0.32% | 6.9천 |
|---|
| 2026.01.09 | ₩46,075 | ₩46,275 | ₩46,075 | ₩46,226 | +0.33% | 6.8천 |
|---|
| 2026.01.08 | ₩45,581 | ₩46,062 | ₩45,581 | ₩45,976 | +0.87% | 1.2만 |
|---|
| 2026.01.07 | ₩46,062 | ₩46,062 | ₩45,511 | ₩45,535 | -1.14% | 1.8만 |
|---|
| 2026.01.06 | ₩45,834 | ₩46,106 | ₩45,834 | ₩46,067 | +0.51% | 1.5천 |
|---|
| 2026.01.05 | ₩45,447 | ₩45,681 | ₩45,407 | ₩45,594 | +0.32% | 3.1천 |
|---|
| 2026.01.02 | ₩44,699 | ₩45,287 | ₩44,672 | ₩45,162 | +1.04% | 4.9천 |
|---|
| 2025.12.31 | ₩44,846 | ₩44,846 | ₩44,709 | ₩44,709 | -0.30% | 3.1천 |
|---|
| 2025.12.30 | ₩45,033 | ₩45,059 | ₩45,033 | ₩45,033 | 0.00% | 3천 |
|---|
| 2025.12.29 | ₩45,180 | ₩45,180 | ₩44,993 | ₩45,033 | -0.33% | 7천 |
|---|
| 2025.12.26 | ₩45,086 | ₩45,153 | ₩44,978 | ₩45,090 | +0.01% | 1.1만 |
|---|
| 2025.12.24 | ₩45,027 | ₩45,153 | ₩44,952 | ₩44,952 | -0.17% | 2.2만 |
|---|
| 2025.12.23 | ₩44,899 | ₩44,952 | ₩44,882 | ₩44,884 | -0.03% | 2.6천 |
|---|
| 2025.12.22 | ₩44,739 | ₩44,926 | ₩44,739 | ₩44,891 | +0.34% | 8.1천 |
|---|
| 2025.12.19 | ₩44,592 | ₩44,739 | ₩44,577 | ₩44,577 | -0.03% | 1.5천 |
|---|
| 2025.12.18 | ₩44,645 | ₩44,779 | ₩44,425 | ₩44,454 | -0.43% | 1.7천 |
|---|
| 2025.12.17 | ₩44,552 | ₩44,672 | ₩44,378 | ₩44,434 | -0.26% | 4.3천 |
|---|
| 2025.12.16 | ₩44,752 | ₩44,752 | ₩44,306 | ₩44,482 | -0.60% | 8천 |
|---|
| 2025.12.15 | ₩44,966 | ₩44,966 | ₩44,772 | ₩44,910 | -0.12% | 7천 |
|---|
| 2025.12.12 | ₩44,966 | ₩44,966 | ₩44,739 | ₩44,768 | -0.44% | 4.1천 |
|---|
| 2025.12.11 | ₩44,866 | ₩44,979 | ₩44,866 | ₩44,922 | +0.13% | 4천 |
|---|
| 2025.12.10 | ₩44,418 | ₩44,912 | ₩44,418 | ₩44,896 | +1.08% | 2.5천 |
|---|
| 2025.12.09 | ₩44,431 | ₩44,431 | ₩44,212 | ₩44,212 | -0.49% | 5천 |
|---|
| 2025.12.08 | ₩44,445 | ₩44,445 | ₩44,191 | ₩44,212 | -0.52% | 3.9천 |
|---|
| 2025.12.05 | ₩44,633 | ₩44,633 | ₩44,443 | ₩44,443 | -0.43% | 1.8만 |
|---|
| 2025.12.04 | ₩44,471 | ₩44,518 | ₩44,351 | ₩44,426 | -0.10% | 2.3천 |
|---|
| 2025.12.03 | ₩44,244 | ₩44,498 | ₩44,244 | ₩44,481 | +0.53% | 4.2천 |
|---|
| 2025.12.02 | ₩44,218 | ₩44,218 | ₩44,004 | ₩44,093 | -0.28% | 4.7천 |
|---|
| 2025.12.01 | ₩44,347 | ₩44,458 | ₩44,124 | ₩44,124 | -0.50% | 9.6천 |
|---|
| 2025.11.28 | ₩44,364 | ₩44,518 | ₩44,364 | ₩44,470 | +0.24% | 600 |
|---|
| 2025.11.26 | ₩44,137 | ₩44,378 | ₩44,137 | ₩44,250 | +0.25% | 6천 |
|---|
| 2025.11.25 | ₩43,549 | ₩43,994 | ₩43,549 | ₩43,961 | +0.95% | 7.3천 |
|---|
| 2025.11.24 | ₩43,269 | ₩43,523 | ₩43,269 | ₩43,422 | +0.36% | 5.6천 |
|---|
| 2025.11.21 | ₩42,834 | ₩43,436 | ₩42,834 | ₩43,239 | +0.95% | 4.1천 |
|---|
| 2025.11.20 | ₩43,269 | ₩43,385 | ₩42,535 | ₩42,535 | -1.70% | 8.8천 |
|---|
| 2025.11.19 | ₩43,028 | ₩43,175 | ₩42,900 | ₩42,995 | -0.08% | 4.2천 |
|---|
| 2025.11.18 | ₩43,068 | ₩43,271 | ₩42,975 | ₩43,082 | +0.03% | 9.3천 |
|---|
| 2025.11.17 | ₩43,616 | ₩43,723 | ₩43,028 | ₩43,110 | -1.16% | 8천 |
|---|
| 2025.11.14 | ₩43,402 | ₩43,723 | ₩43,402 | ₩43,572 | +0.39% | 7.6천 |
|---|
| 2025.11.13 | ₩44,164 | ₩44,164 | ₩43,643 | ₩43,654 | -1.16% | 1.7만 |
|---|
| 2025.11.12 | ₩43,924 | ₩44,140 | ₩43,924 | ₩44,004 | +0.18% | 1.3만 |
|---|
| 2025.11.11 | ₩43,643 | ₩43,870 | ₩43,643 | ₩43,841 | +0.45% | 8.7천 |
|---|
| 2025.11.10 | ₩43,189 | ₩43,449 | ₩43,171 | ₩43,400 | +0.49% | 1.1만 |
|---|
| 2025.11.07 | ₩42,854 | ₩43,183 | ₩42,854 | ₩43,183 | +0.77% | 5.1천 |
|---|
| 2025.11.06 | ₩43,015 | ₩43,082 | ₩42,817 | ₩42,887 | -0.30% | 1.1만 |
|---|
| 2025.11.05 | ₩43,102 | ₩43,122 | ₩43,007 | ₩43,007 | -0.22% | 1.5천 |
|---|
| 2025.11.04 | ₩42,641 | ₩42,801 | ₩42,614 | ₩42,738 | +0.23% | 9.9천 |
|---|
| 2025.11.03 | ₩42,861 | ₩42,935 | ₩42,861 | ₩42,919 | +0.13% | 700 |
|---|
| 2025.10.31 | ₩42,854 | ₩43,175 | ₩42,854 | ₩43,112 | +0.60% | 4.2천 |
|---|
| 2025.10.30 | ₩43,042 | ₩43,322 | ₩43,001 | ₩43,001 | -0.09% | 3.9천 |
|---|
| 2025.10.29 | ₩43,442 | ₩43,484 | ₩43,095 | ₩43,174 | -0.62% | 5천 |
|---|
| 2025.10.28 | ₩43,777 | ₩43,777 | ₩43,552 | ₩43,552 | -0.51% | 6.1천 |
|---|
| 2025.10.27 | ₩43,817 | ₩43,817 | ₩43,696 | ₩43,696 | -0.27% | 8천 |
|---|
| 2025.10.24 | ₩43,730 | ₩43,730 | ₩43,655 | ₩43,655 | -0.17% | 6.4천 |
|---|
| 2025.10.23 | ₩43,469 | ₩43,509 | ₩43,309 | ₩43,446 | -0.05% | 9.5천 |
|---|
| 2025.10.22 | ₩43,483 | ₩43,483 | ₩43,269 | ₩43,329 | -0.35% | 5천 |
|---|
| 2025.10.21 | ₩43,337 | ₩43,559 | ₩43,337 | ₩43,476 | +0.32% | 8.2천 |
|---|
| 2025.10.20 | ₩43,282 | ₩43,405 | ₩43,266 | ₩43,405 | +0.28% | 2.1천 |
|---|
| 2025.10.17 | ₩42,774 | ₩42,984 | ₩42,757 | ₩42,984 | +0.49% | 1만 |
|---|
| 2025.10.16 | ₩43,095 | ₩43,162 | ₩42,634 | ₩42,695 | -0.93% | 5.7천 |
|---|
| 2025.10.15 | ₩43,322 | ₩43,402 | ₩42,908 | ₩43,112 | -0.48% | 2.7천 |
|---|
| 2025.10.14 | ₩42,467 | ₩43,215 | ₩42,467 | ₩43,059 | +1.39% | 5.7천 |
|---|
| 2025.10.13 | ₩42,520 | ₩42,726 | ₩42,520 | ₩42,627 | +0.25% | 1.2천 |
|---|
| 2025.10.10 | ₩43,229 | ₩43,229 | ₩42,277 | ₩42,277 | -2.20% | 6.8천 |
|---|