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 | ₩51,172 | ₩51,212 | ₩51,092 | ₩51,159 | -0.03% | 6.9천 |
| 2026.10.08 | ₩50,437 | ₩51,065 | ₩50,437 | ₩51,065 | +1.25% | 1.3만 |
| 2026.10.07 | ₩50,686 | ₩50,686 | ₩50,561 | ₩50,561 | -0.25% | 7.7천 |
| 2026.10.06 | ₩50,731 | ₩50,878 | ₩50,691 | ₩50,799 | +0.13% | 1만 |
| 2026.10.05 | ₩50,477 | ₩50,678 | ₩50,277 | ₩50,637 | +0.32% | 1.3만 |
| 2026.10.02 | ₩50,410 | ₩50,452 | ₩50,317 | ₩50,452 | +0.08% | 9.6천 |
| 2026.10.01 | ₩50,170 | ₩50,370 | ₩49,929 | ₩50,303 | +0.27% | 8.9천 |
| 2026.09.30 | ₩50,557 | ₩50,557 | ₩50,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,222 |
| -0.66% |
| 1.3만 |
| 2026.09.29 | ₩50,551 | ₩50,551 | ₩50,318 | ₩50,490 | -0.12% | 1.3만 |
|---|
| 2026.09.28 | ₩50,851 | ₩50,851 | ₩50,611 | ₩50,653 | -0.39% | 9.3천 |
|---|
| 2026.09.25 | ₩51,038 | ₩51,336 | ₩50,998 | ₩51,295 | +0.50% | 7.6천 |
|---|
| 2026.09.24 | ₩51,372 | ₩51,406 | ₩51,118 | ₩51,118 | -0.49% | 2.2만 |
|---|
| 2026.09.23 | ₩51,559 | ₩51,559 | ₩51,332 | ₩51,332 | -0.44% | 3.9천 |
|---|
| 2026.09.22 | ₩51,690 | ₩51,786 | ₩51,666 | ₩51,680 | -0.02% | 8.4천 |
|---|
| 2026.09.21 | ₩51,974 | ₩51,974 | ₩51,753 | ₩51,762 | -0.41% | 1.2만 |
|---|
| 2026.09.18 | ₩51,907 | ₩51,907 | ₩51,680 | ₩51,805 | -0.20% | 2만 |
|---|
| 2026.09.17 | ₩52,080 | ₩52,147 | ₩52,067 | ₩52,095 | +0.03% | 6천 |
|---|
| 2026.09.16 | ₩52,481 | ₩52,481 | ₩51,860 | ₩51,860 | -1.18% | 1.7만 |
|---|
| 2026.09.15 | ₩52,454 | ₩52,508 | ₩52,428 | ₩52,507 | +0.10% | 1.9천 |
|---|
| 2026.09.14 | ₩52,695 | ₩52,695 | ₩52,535 | ₩52,564 | -0.25% | 1.5만 |
|---|
| 2026.09.11 | ₩52,775 | ₩52,775 | ₩52,575 | ₩52,607 | -0.32% | 4.5천 |
|---|
| 2026.09.10 | ₩52,541 | ₩52,541 | ₩52,348 | ₩52,348 | -0.37% | 2.5천 |
|---|
| 2026.09.09 | ₩52,682 | ₩52,730 | ₩52,615 | ₩52,635 | -0.09% | 4.7천 |
|---|
| 2026.09.08 | ₩52,935 | ₩53,016 | ₩52,775 | ₩52,775 | -0.30% | 8천 |
|---|
| 2026.09.04 | ₩53,209 | ₩53,323 | ₩53,123 | ₩53,156 | -0.10% | 4.2만 |
|---|
| 2026.09.03 | ₩53,176 | ₩53,376 | ₩53,163 | ₩53,366 | +0.36% | 8.8천 |
|---|
| 2026.09.02 | ₩52,775 | ₩53,109 | ₩52,775 | ₩53,049 | +0.52% | 1.2만 |
|---|
| 2026.09.01 | ₩52,722 | ₩52,722 | ₩52,508 | ₩52,567 | -0.29% | 4.7천 |
|---|
| 2026.08.31 | ₩52,668 | ₩52,775 | ₩52,588 | ₩52,698 | +0.06% | 2.2만 |
|---|
| 2026.08.28 | ₩52,869 | ₩52,902 | ₩52,682 | ₩52,762 | -0.20% | 3.1천 |
|---|
| 2026.08.27 | ₩52,962 | ₩52,962 | ₩52,829 | ₩52,829 | -0.25% | 6.6천 |
|---|
| 2026.08.26 | ₩53,263 | ₩53,263 | ₩53,176 | ₩53,197 | -0.12% | 900 |
|---|
| 2026.08.25 | ₩53,056 | ₩53,189 | ₩53,056 | ₩53,145 | +0.17% | 4.8천 |
|---|
| 2026.08.24 | ₩53,056 | ₩53,155 | ₩53,029 | ₩53,155 | +0.19% | 8.4천 |
|---|
| 2026.08.21 | ₩53,133 | ₩53,136 | ₩53,090 | ₩53,090 | -0.08% | 3.2천 |
|---|
| 2026.08.20 | ₩53,203 | ₩53,203 | ₩52,802 | ₩52,802 | -0.75% | 1.9천 |
|---|
| 2026.08.19 | ₩53,510 | ₩53,510 | ₩53,168 | ₩53,168 | -0.64% | 1.3만 |
|---|
| 2026.08.18 | ₩53,136 | ₩53,149 | ₩52,922 | ₩52,922 | -0.40% | 4천 |
|---|
| 2026.08.17 | ₩53,056 | ₩53,203 | ₩52,909 | ₩53,009 | -0.09% | 1.8만 |
|---|
| 2026.08.14 | ₩53,189 | ₩53,270 | ₩53,163 | ₩53,203 | +0.03% | 5.4천 |
|---|
| 2026.08.13 | ₩52,976 | ₩53,149 | ₩52,976 | ₩53,113 | +0.26% | 8.1천 |
|---|
| 2026.08.12 | ₩52,695 | ₩52,895 | ₩52,628 | ₩52,849 | +0.29% | 2.3만 |
|---|
| 2026.08.11 | ₩52,768 | ₩52,768 | ₩52,615 | ₩52,615 | -0.29% | 1만 |
|---|
| 2026.08.10 | ₩52,388 | ₩52,601 | ₩52,388 | ₩52,523 | +0.26% | 8.1천 |
|---|
| 2026.08.07 | ₩52,134 | ₩52,381 | ₩52,134 | ₩52,372 | +0.46% | 1.5만 |
|---|
| 2026.08.06 | ₩52,428 | ₩52,495 | ₩52,120 | ₩52,120 | -0.59% | 2.7만 |
|---|
| 2026.08.05 | ₩52,428 | ₩52,428 | ₩52,281 | ₩52,326 | -0.19% | 1.8만 |
|---|
| 2026.08.04 | ₩51,586 | ₩52,468 | ₩51,279 | ₩52,440 | +1.66% | 1.3만 |
|---|
| 2026.08.03 | ₩51,693 | ₩51,840 | ₩51,639 | ₩51,840 | +0.28% | 5.4천 |
|---|
| 2026.07.31 | ₩51,533 | ₩51,786 | ₩51,439 | ₩51,666 | +0.26% | 1.2만 |
|---|
| 2026.07.30 | ₩51,305 | ₩51,746 | ₩51,287 | ₩51,742 | +0.85% | 7.1천 |
|---|
| 2026.07.29 | ₩52,374 | ₩52,374 | ₩51,778 | ₩51,778 | -1.14% | 8.9천 |
|---|
| 2026.07.28 | ₩52,308 | ₩52,414 | ₩52,120 | ₩52,294 | -0.03% | 7.6천 |
|---|
| 2026.07.27 | ₩52,000 | ₩52,107 | ₩51,867 | ₩51,880 | -0.23% | 4.6천 |
|---|
| 2026.07.24 | ₩51,519 | ₩51,947 | ₩51,519 | ₩51,813 | +0.57% | 1.3만 |
|---|
| 2026.07.23 | ₩51,546 | ₩51,586 | ₩51,372 | ₩51,435 | -0.22% | 2.2천 |
|---|
| 2026.07.22 | ₩51,733 | ₩51,840 | ₩51,586 | ₩51,603 | -0.25% | 1.4천 |
|---|
| 2026.07.21 | ₩51,025 | ₩51,398 | ₩51,025 | ₩51,398 | +0.73% | 2.5천 |
|---|
| 2026.07.20 | ₩51,212 | ₩51,212 | ₩50,996 | ₩50,996 | -0.42% | 2천 |
|---|
| 2026.07.17 | ₩51,599 | ₩51,680 | ₩51,273 | ₩51,273 | -0.63% | 1.8천 |
|---|
| 2026.07.16 | ₩51,145 | ₩51,412 | ₩51,145 | ₩51,367 | +0.43% | 4.5만 |
|---|
| 2026.07.15 | ₩50,905 | ₩51,212 | ₩50,851 | ₩50,922 | +0.03% | 2.5만 |
|---|
| 2026.07.14 | ₩51,399 | ₩51,399 | ₩51,078 | ₩51,145 | -0.49% | 4.4천 |
|---|
| 2026.07.13 | ₩51,319 | ₩51,372 | ₩51,159 | ₩51,292 | -0.05% | 9.7천 |
|---|
| 2026.07.10 | ₩51,159 | ₩51,159 | ₩50,945 | ₩51,126 | -0.06% | 8.6천 |
|---|
| 2026.07.09 | ₩51,105 | ₩51,199 | ₩50,971 | ₩50,985 | -0.24% | 1.4만 |
|---|
| 2026.07.08 | ₩50,998 | ₩50,998 | ₩50,784 | ₩50,811 | -0.37% | 8.8천 |
|---|
| 2026.07.07 | ₩51,399 | ₩51,459 | ₩51,239 | ₩51,276 | -0.24% | 8.9천 |
|---|
| 2026.07.06 | ₩51,265 | ₩51,265 | ₩51,078 | ₩51,097 | -0.33% | 5.5천 |
|---|
| 2026.07.02 | ₩51,038 | ₩51,062 | ₩50,738 | ₩51,062 | +0.05% | 2.2천 |
|---|
| 2026.07.01 | ₩50,684 | ₩50,865 | ₩50,678 | ₩50,678 | -0.01% | 1.8천 |
|---|
| 2026.06.30 | ₩50,771 | ₩50,838 | ₩50,651 | ₩50,651 | -0.24% | 1.3만 |
|---|
| 2026.06.29 | ₩51,065 | ₩51,065 | ₩50,664 | ₩50,828 | -0.46% | 4.5천 |
|---|
| 2026.06.26 | ₩51,159 | ₩51,159 | ₩51,045 | ₩51,133 | -0.05% | 1.9천 |
|---|
| 2026.06.25 | ₩50,918 | ₩51,372 | ₩50,918 | ₩51,094 | +0.35% | 4.9천 |
|---|
| 2026.06.24 | ₩50,731 | ₩50,731 | ₩50,504 | ₩50,504 | -0.45% | 1.1만 |
|---|
| 2026.06.23 | ₩50,424 | ₩50,798 | ₩50,424 | ₩50,735 | +0.62% | 5.9천 |
|---|
| 2026.06.22 | ₩50,637 | ₩50,784 | ₩50,637 | ₩50,648 | +0.02% | 5천 |
|---|
| 2026.06.18 | ₩50,544 | ₩50,544 | ₩50,265 | ₩50,313 | -0.46% | 5.7천 |
|---|
| 2026.06.17 | ₩50,918 | ₩50,985 | ₩50,303 | ₩50,303 | -1.21% | 8천 |
|---|
| 2026.06.16 | ₩51,078 | ₩51,271 | ₩50,943 | ₩50,954 | -0.24% | 1.5천 |
|---|
| 2026.06.15 | ₩51,212 | ₩51,239 | ₩50,971 | ₩50,971 | -0.47% | 3.9천 |
|---|
| 2026.06.12 | ₩50,758 | ₩51,172 | ₩50,758 | ₩51,089 | +0.65% | 5.1천 |
|---|
| 2026.06.11 | ₩50,277 | ₩50,771 | ₩50,277 | ₩50,597 | +0.64% | 1.6만 |
|---|
| 2026.06.10 | ₩50,437 | ₩50,517 | ₩50,076 | ₩50,076 | -0.72% | 1만 |
|---|
| 2026.06.09 | ₩50,303 | ₩50,356 | ₩49,889 | ₩50,302 | -0.00% | 9.6천 |
|---|
| 2026.06.08 | ₩50,183 | ₩50,370 | ₩50,063 | ₩50,063 | -0.24% | 2.3천 |
|---|
| 2026.06.05 | ₩50,250 | ₩50,450 | ₩50,063 | ₩50,095 | -0.31% | 2.4천 |
|---|
| 2026.06.04 | ₩50,437 | ₩50,490 | ₩50,397 | ₩50,477 | +0.08% | 2.1천 |
|---|
| 2026.06.03 | ₩50,143 | ₩50,170 | ₩50,028 | ₩50,028 | -0.23% | 1.1천 |
|---|
| 2026.06.02 | ₩49,916 | ₩50,103 | ₩49,863 | ₩50,086 | +0.34% | 7천 |
|---|
| 2026.06.01 | ₩49,863 | ₩49,863 | ₩49,675 | ₩49,849 | -0.03% | 1.4만 |
|---|
| 2026.05.29 | ₩49,956 | ₩49,969 | ₩49,872 | ₩49,872 | -0.17% | 1.3만 |
|---|
| 2026.05.28 | ₩49,836 | ₩49,983 | ₩49,836 | ₩49,876 | +0.08% | 1.2만 |
|---|
| 2026.05.27 | ₩49,943 | ₩50,063 | ₩49,876 | ₩49,896 | -0.09% | 2.8천 |
|---|
| 2026.05.26 | ₩50,076 | ₩50,123 | ₩49,929 | ₩49,929 | -0.29% | 1.5만 |
|---|
| 2026.05.22 | ₩49,729 | ₩50,023 | ₩49,729 | ₩49,980 | +0.51% | 1만 |
|---|
| 2026.05.21 | ₩49,154 | ₩49,504 | ₩49,007 | ₩49,504 | +0.71% | 6.1천 |
|---|
| 2026.05.20 | ₩49,181 | ₩49,382 | ₩49,181 | ₩49,323 | +0.29% | 1.4만 |
|---|
| 2026.05.19 | ₩48,727 | ₩49,128 | ₩48,727 | ₩49,069 | +0.70% | 7.7천 |
|---|
| 2026.05.18 | ₩48,981 | ₩49,070 | ₩48,901 | ₩49,070 | +0.18% | 6.6천 |
|---|
| 2026.05.15 | ₩49,208 | ₩49,208 | ₩48,731 | ₩48,731 | -0.97% | 3.4천 |
|---|
| 2026.05.14 | ₩49,168 | ₩49,261 | ₩49,074 | ₩49,122 | -0.09% | 6.1천 |
|---|
| 2026.05.13 | ₩49,001 | ₩49,001 | ₩48,914 | ₩48,950 | -0.10% | 1.4천 |
|---|
| 2026.05.12 | ₩48,901 | ₩49,101 | ₩48,700 | ₩49,074 | +0.36% | 4.3천 |
|---|
| 2026.05.11 | ₩49,101 | ₩49,208 | ₩48,927 | ₩48,974 | -0.26% | 8.9천 |
|---|
| 2026.05.08 | ₩48,767 | ₩48,914 | ₩48,713 | ₩48,832 | +0.13% | 4.1천 |
|---|
| 2026.05.07 | ₩48,901 | ₩48,901 | ₩48,593 | ₩48,767 | -0.27% | 2.4만 |
|---|
| 2026.05.06 | ₩49,435 | ₩49,435 | ₩49,007 | ₩49,129 | -0.62% | 8.9천 |
|---|
| 2026.05.05 | ₩48,700 | ₩49,001 | ₩48,700 | ₩48,957 | +0.53% | 1.1만 |
|---|
| 2026.05.04 | ₩48,754 | ₩48,887 | ₩48,500 | ₩48,568 | -0.38% | 2.4천 |
|---|
| 2026.05.01 | ₩49,168 | ₩49,168 | ₩48,994 | ₩48,994 | -0.35% | 1.3만 |
|---|
| 2026.04.30 | ₩48,473 | ₩49,206 | ₩48,473 | ₩49,206 | +1.51% | 1.2만 |
|---|
| 2026.04.29 | ₩48,446 | ₩48,509 | ₩48,379 | ₩48,509 | +0.13% | 5.4천 |
|---|
| 2026.04.28 | ₩48,567 | ₩48,620 | ₩48,339 | ₩48,424 | -0.29% | 9천 |
|---|
| 2026.04.27 | ₩48,420 | ₩48,567 | ₩48,259 | ₩48,322 | -0.20% | 7.7천 |
|---|
| 2026.04.24 | ₩48,727 | ₩48,727 | ₩48,212 | ₩48,262 | -0.95% | 9.8천 |
|---|
| 2026.04.23 | ₩48,406 | ₩48,474 | ₩48,406 | ₩48,474 | +0.14% | 900 |
|---|
| 2026.04.22 | ₩48,700 | ₩48,700 | ₩48,199 | ₩48,199 | -1.03% | 1.7천 |
|---|
| 2026.04.21 | ₩48,647 | ₩48,713 | ₩48,339 | ₩48,339 | -0.63% | 6.3천 |
|---|
| 2026.04.20 | ₩48,433 | ₩48,593 | ₩48,433 | ₩48,456 | +0.05% | 1.7만 |
|---|
| 2026.04.17 | ₩48,366 | ₩48,553 | ₩48,139 | ₩48,458 | +0.19% | 4.1천 |
|---|
| 2026.04.16 | ₩47,965 | ₩48,132 | ₩47,965 | ₩48,132 | +0.35% | 8.6천 |
|---|
| 2026.04.15 | ₩47,858 | ₩47,965 | ₩47,778 | ₩47,965 | +0.22% | 6.4천 |
|---|
| 2026.04.14 | ₩48,045 | ₩48,045 | ₩47,752 | ₩48,005 | -0.08% | 5.6천 |
|---|
| 2026.04.13 | ₩47,498 | ₩47,992 | ₩47,498 | ₩47,992 | +1.04% | 9.3천 |
|---|
| 2026.04.10 | ₩48,072 | ₩48,072 | ₩47,631 | ₩47,765 | -0.64% | 9.8천 |
|---|
| 2026.04.09 | ₩48,112 | ₩48,146 | ₩47,919 | ₩48,112 | 0.00% | 5.3천 |
|---|
| 2026.04.08 | ₩47,631 | ₩47,925 | ₩47,611 | ₩47,925 | +0.62% | 8.8천 |
|---|
| 2026.04.07 | ₩47,164 | ₩47,284 | ₩47,057 | ₩47,150 | -0.03% | 7.1천 |
|---|
| 2026.04.06 | ₩47,190 | ₩47,190 | ₩47,057 | ₩47,189 | -0.00% | 4.8천 |
|---|
| 2026.04.02 | ₩46,749 | ₩47,033 | ₩46,749 | ₩47,033 | +0.61% | 1만 |
|---|
| 2026.04.01 | ₩47,297 | ₩47,297 | ₩46,890 | ₩46,924 | -0.79% | 1.9만 |
|---|
| 2026.03.31 | ₩46,763 | ₩46,943 | ₩46,576 | ₩46,943 | +0.39% | 1.8만 |
|---|
| 2026.03.30 | ₩46,749 | ₩46,749 | ₩46,242 | ₩46,357 | -0.84% | 6천 |
|---|
| 2026.03.27 | ₩46,870 | ₩46,870 | ₩46,569 | ₩46,569 | -0.64% | 6.2천 |
|---|
| 2026.03.26 | ₩47,164 | ₩47,217 | ₩46,962 | ₩46,962 | -0.43% | 1.1천 |
|---|
| 2026.03.25 | ₩47,077 | ₩47,150 | ₩47,077 | ₩47,110 | +0.07% | 5.1천 |
|---|
| 2026.03.24 | ₩46,536 | ₩47,104 | ₩46,469 | ₩46,890 | +0.76% | 2.5천 |
|---|
| 2026.03.23 | ₩46,629 | ₩46,910 | ₩46,623 | ₩46,632 | +0.01% | 2.5천 |
|---|
| 2026.03.20 | ₩46,769 | ₩46,790 | ₩46,262 | ₩46,262 | -1.09% | 1.5천 |
|---|
| 2026.03.19 | ₩46,562 | ₩46,649 | ₩46,456 | ₩46,649 | +0.19% | 9천 |
|---|
| 2026.03.18 | ₩47,003 | ₩47,043 | ₩46,680 | ₩46,680 | -0.69% | 1.3천 |
|---|
| 2026.03.17 | ₩47,498 | ₩47,551 | ₩47,305 | ₩47,305 | -0.41% | 6천 |
|---|
| 2026.03.16 | ₩46,870 | ₩47,364 | ₩46,870 | ₩47,160 | +0.62% | 2.7만 |
|---|
| 2026.03.13 | ₩47,030 | ₩47,271 | ₩46,879 | ₩46,879 | -0.32% | 3.6천 |
|---|
| 2026.03.12 | ₩47,003 | ₩47,110 | ₩46,838 | ₩46,838 | -0.35% | 1.1만 |
|---|
| 2026.03.11 | ₩47,204 | ₩47,324 | ₩47,057 | ₩47,304 | +0.21% | 1.3만 |
|---|
| 2026.03.10 | ₩47,605 | ₩47,792 | ₩47,284 | ₩47,289 | -0.66% | 1.5만 |
|---|
| 2026.03.09 | ₩46,709 | ₩47,471 | ₩46,562 | ₩47,417 | +1.52% | 1.1만 |
|---|
| 2026.03.06 | ₩47,431 | ₩47,431 | ₩47,043 | ₩47,359 | -0.15% | 2.9천 |
|---|
| 2026.03.05 | ₩48,246 | ₩48,246 | ₩47,757 | ₩47,931 | -0.65% | 6.5천 |
|---|
| 2026.03.04 | ₩48,406 | ₩48,620 | ₩48,232 | ₩48,593 | +0.39% | 3.3천 |
|---|
| 2026.03.03 | ₩49,021 | ₩49,021 | ₩47,778 | ₩48,350 | -1.37% | 6.7천 |
|---|
| 2026.03.02 | ₩48,767 | ₩49,114 | ₩48,767 | ₩49,025 | +0.53% | 3.9천 |
|---|
| 2026.02.27 | ₩49,074 | ₩49,074 | ₩48,647 | ₩48,974 | -0.20% | 4.1천 |
|---|
| 2026.02.26 | ₩48,954 | ₩48,994 | ₩48,780 | ₩48,931 | -0.05% | 3.7천 |
|---|
| 2026.02.25 | ₩48,981 | ₩48,981 | ₩48,660 | ₩48,903 | -0.16% | 1.1만 |
|---|
| 2026.02.24 | ₩48,775 | ₩48,860 | ₩48,668 | ₩48,804 | +0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩49,141 | ₩49,141 | ₩48,623 | ₩48,641 | -1.02% | 1.6만 |
|---|
| 2026.02.20 | ₩48,914 | ₩49,061 | ₩48,687 | ₩49,061 | +0.30% | 4천 |
|---|
| 2026.02.19 | ₩48,901 | ₩48,901 | ₩48,738 | ₩48,879 | -0.04% | 3.1천 |
|---|
| 2026.02.18 | ₩49,027 | ₩49,074 | ₩48,887 | ₩49,046 | +0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩48,954 | ₩48,954 | ₩48,613 | ₩48,734 | -0.45% | 6.5천 |
|---|
| 2026.02.13 | ₩48,406 | ₩49,114 | ₩48,406 | ₩48,889 | +1.00% | 2.3천 |
|---|
| 2026.02.12 | ₩49,221 | ₩49,355 | ₩48,568 | ₩48,568 | -1.33% | 1.1만 |
|---|
| 2026.02.11 | ₩48,907 | ₩49,114 | ₩48,907 | ₩49,114 | +0.42% | 8.8천 |
|---|
| 2026.02.10 | ₩48,834 | ₩48,834 | ₩48,732 | ₩48,732 | -0.21% | 2.6천 |
|---|
| 2026.02.09 | ₩48,767 | ₩48,874 | ₩48,433 | ₩48,787 | +0.04% | 1.4만 |
|---|
| 2026.02.06 | ₩48,393 | ₩48,884 | ₩48,393 | ₩48,884 | +1.02% | 7.1천 |
|---|
| 2026.02.05 | ₩48,086 | ₩48,246 | ₩47,919 | ₩47,960 | -0.26% | 5.3천 |
|---|
| 2026.02.04 | ₩48,259 | ₩48,353 | ₩48,086 | ₩48,184 | -0.16% | 7.5천 |
|---|
| 2026.02.03 | ₩47,845 | ₩48,059 | ₩47,605 | ₩47,933 | +0.18% | 1.1만 |
|---|
| 2026.02.02 | ₩47,177 | ₩47,671 | ₩47,177 | ₩47,645 | +0.99% | 2.8만 |
|---|
| 2026.01.30 | ₩47,137 | ₩47,238 | ₩46,910 | ₩47,238 | +0.22% | 1.7만 |
|---|
| 2026.01.29 | ₩47,271 | ₩47,271 | ₩47,030 | ₩47,230 | -0.08% | 2.5만 |
|---|
| 2026.01.28 | ₩46,963 | ₩47,057 | ₩46,883 | ₩46,953 | -0.02% | 8.4천 |
|---|
| 2026.01.27 | ₩46,803 | ₩46,896 | ₩46,803 | ₩46,868 | +0.14% | 4.4천 |
|---|
| 2026.01.26 | ₩46,903 | ₩46,923 | ₩46,803 | ₩46,863 | -0.09% | 5.6천 |
|---|
| 2026.01.23 | ₩46,896 | ₩46,930 | ₩46,600 | ₩46,732 | -0.35% | 8.3천 |
|---|
| 2026.01.22 | ₩47,003 | ₩47,120 | ₩46,896 | ₩46,970 | -0.07% | 5.7천 |
|---|
| 2026.01.21 | ₩46,335 | ₩46,870 | ₩46,335 | ₩46,836 | +1.08% | 8천 |
|---|
| 2026.01.20 | ₩46,362 | ₩46,456 | ₩46,095 | ₩46,207 | -0.33% | 1.4만 |
|---|
| 2026.01.16 | ₩46,609 | ₩46,629 | ₩46,594 | ₩46,594 | -0.03% | 900 |
|---|
| 2026.01.15 | ₩46,562 | ₩46,769 | ₩46,562 | ₩46,620 | +0.12% | 1.5만 |
|---|
| 2026.01.14 | ₩46,235 | ₩46,429 | ₩46,215 | ₩46,427 | +0.42% | 4.2천 |
|---|
| 2026.01.13 | ₩46,255 | ₩46,282 | ₩46,041 | ₩46,121 | -0.29% | 8.3천 |
|---|
| 2026.01.12 | ₩46,041 | ₩46,188 | ₩46,001 | ₩46,188 | +0.32% | 6.9천 |
|---|
| 2026.01.09 | ₩46,068 | ₩46,268 | ₩46,068 | ₩46,219 | +0.33% | 6.8천 |
|---|
| 2026.01.08 | ₩45,574 | ₩46,055 | ₩45,574 | ₩45,969 | +0.87% | 1.2만 |
|---|
| 2026.01.07 | ₩46,055 | ₩46,055 | ₩45,504 | ₩45,528 | -1.14% | 1.8만 |
|---|
| 2026.01.06 | ₩45,828 | ₩46,099 | ₩45,828 | ₩46,060 | +0.51% | 1.5천 |
|---|
| 2026.01.05 | ₩45,440 | ₩45,674 | ₩45,400 | ₩45,587 | +0.32% | 3.1천 |
|---|
| 2026.01.02 | ₩44,692 | ₩45,280 | ₩44,665 | ₩45,155 | +1.04% | 4.9천 |
|---|
| 2025.12.31 | ₩44,839 | ₩44,839 | ₩44,703 | ₩44,703 | -0.30% | 3.1천 |
|---|
| 2025.12.30 | ₩45,026 | ₩45,053 | ₩45,026 | ₩45,026 | 0.00% | 3천 |
|---|
| 2025.12.29 | ₩45,173 | ₩45,173 | ₩44,986 | ₩45,026 | -0.33% | 7천 |
|---|
| 2025.12.26 | ₩45,079 | ₩45,146 | ₩44,971 | ₩45,083 | +0.01% | 1.1만 |
|---|
| 2025.12.24 | ₩45,021 | ₩45,146 | ₩44,946 | ₩44,946 | -0.17% | 2.2만 |
|---|
| 2025.12.23 | ₩44,892 | ₩44,946 | ₩44,875 | ₩44,878 | -0.03% | 2.6천 |
|---|
| 2025.12.22 | ₩44,732 | ₩44,919 | ₩44,732 | ₩44,884 | +0.34% | 8.1천 |
|---|
| 2025.12.19 | ₩44,585 | ₩44,732 | ₩44,570 | ₩44,570 | -0.03% | 1.5천 |
|---|
| 2025.12.18 | ₩44,638 | ₩44,772 | ₩44,418 | ₩44,447 | -0.43% | 1.7천 |
|---|
| 2025.12.17 | ₩44,545 | ₩44,665 | ₩44,371 | ₩44,427 | -0.26% | 4.3천 |
|---|
| 2025.12.16 | ₩44,745 | ₩44,745 | ₩44,299 | ₩44,475 | -0.60% | 8천 |
|---|
| 2025.12.15 | ₩44,959 | ₩44,959 | ₩44,765 | ₩44,903 | -0.12% | 7천 |
|---|
| 2025.12.12 | ₩44,959 | ₩44,959 | ₩44,732 | ₩44,761 | -0.44% | 4.1천 |
|---|
| 2025.12.11 | ₩44,859 | ₩44,972 | ₩44,859 | ₩44,915 | +0.13% | 4천 |
|---|
| 2025.12.10 | ₩44,411 | ₩44,906 | ₩44,411 | ₩44,890 | +1.08% | 2.5천 |
|---|
| 2025.12.09 | ₩44,425 | ₩44,425 | ₩44,206 | ₩44,206 | -0.49% | 5천 |
|---|
| 2025.12.08 | ₩44,438 | ₩44,438 | ₩44,184 | ₩44,206 | -0.52% | 3.9천 |
|---|
| 2025.12.05 | ₩44,626 | ₩44,626 | ₩44,437 | ₩44,437 | -0.43% | 1.8만 |
|---|
| 2025.12.04 | ₩44,465 | ₩44,512 | ₩44,344 | ₩44,419 | -0.10% | 2.3천 |
|---|
| 2025.12.03 | ₩44,238 | ₩44,491 | ₩44,238 | ₩44,474 | +0.53% | 4.2천 |
|---|
| 2025.12.02 | ₩44,211 | ₩44,211 | ₩43,997 | ₩44,087 | -0.28% | 4.7천 |
|---|
| 2025.12.01 | ₩44,340 | ₩44,451 | ₩44,117 | ₩44,117 | -0.50% | 9.6천 |
|---|
| 2025.11.28 | ₩44,358 | ₩44,512 | ₩44,358 | ₩44,463 | +0.24% | 600 |
|---|
| 2025.11.26 | ₩44,131 | ₩44,371 | ₩44,131 | ₩44,243 | +0.25% | 6천 |
|---|
| 2025.11.25 | ₩43,543 | ₩43,988 | ₩43,543 | ₩43,954 | +0.95% | 7.3천 |
|---|
| 2025.11.24 | ₩43,262 | ₩43,516 | ₩43,262 | ₩43,416 | +0.36% | 5.6천 |
|---|
| 2025.11.21 | ₩42,828 | ₩43,429 | ₩42,828 | ₩43,233 | +0.95% | 4.1천 |
|---|
| 2025.11.20 | ₩43,262 | ₩43,379 | ₩42,529 | ₩42,529 | -1.70% | 8.8천 |
|---|
| 2025.11.19 | ₩43,022 | ₩43,169 | ₩42,894 | ₩42,988 | -0.08% | 4.2천 |
|---|
| 2025.11.18 | ₩43,062 | ₩43,265 | ₩42,968 | ₩43,075 | +0.03% | 9.3천 |
|---|
| 2025.11.17 | ₩43,610 | ₩43,717 | ₩43,022 | ₩43,103 | -1.16% | 8천 |
|---|
| 2025.11.14 | ₩43,396 | ₩43,717 | ₩43,396 | ₩43,566 | +0.39% | 7.6천 |
|---|
| 2025.11.13 | ₩44,157 | ₩44,157 | ₩43,636 | ₩43,647 | -1.16% | 1.7만 |
|---|
| 2025.11.12 | ₩43,917 | ₩44,133 | ₩43,917 | ₩43,997 | +0.18% | 1.3만 |
|---|
| 2025.11.11 | ₩43,636 | ₩43,864 | ₩43,636 | ₩43,834 | +0.45% | 8.7천 |
|---|
| 2025.11.10 | ₩43,182 | ₩43,443 | ₩43,165 | ₩43,393 | +0.49% | 1.1만 |
|---|
| 2025.11.07 | ₩42,848 | ₩43,177 | ₩42,848 | ₩43,177 | +0.77% | 5.1천 |
|---|
| 2025.11.06 | ₩43,008 | ₩43,075 | ₩42,811 | ₩42,880 | -0.30% | 1.1만 |
|---|
| 2025.11.05 | ₩43,095 | ₩43,115 | ₩43,000 | ₩43,000 | -0.22% | 1.5천 |
|---|
| 2025.11.04 | ₩42,634 | ₩42,795 | ₩42,608 | ₩42,732 | +0.23% | 9.9천 |
|---|
| 2025.11.03 | ₩42,855 | ₩42,928 | ₩42,855 | ₩42,912 | +0.13% | 700 |
|---|
| 2025.10.31 | ₩42,848 | ₩43,169 | ₩42,848 | ₩43,106 | +0.60% | 4.2천 |
|---|
| 2025.10.30 | ₩43,035 | ₩43,316 | ₩42,995 | ₩42,995 | -0.09% | 3.9천 |
|---|
| 2025.10.29 | ₩43,436 | ₩43,477 | ₩43,089 | ₩43,167 | -0.62% | 5천 |
|---|
| 2025.10.28 | ₩43,770 | ₩43,770 | ₩43,546 | ₩43,546 | -0.51% | 6.1천 |
|---|
| 2025.10.27 | ₩43,810 | ₩43,810 | ₩43,690 | ₩43,690 | -0.27% | 8천 |
|---|
| 2025.10.24 | ₩43,723 | ₩43,723 | ₩43,648 | ₩43,648 | -0.17% | 6.4천 |
|---|
| 2025.10.23 | ₩43,463 | ₩43,503 | ₩43,302 | ₩43,440 | -0.05% | 9.5천 |
|---|
| 2025.10.22 | ₩43,476 | ₩43,476 | ₩43,262 | ₩43,322 | -0.35% | 5천 |
|---|
| 2025.10.21 | ₩43,330 | ₩43,552 | ₩43,330 | ₩43,469 | +0.32% | 8.2천 |
|---|
| 2025.10.20 | ₩43,276 | ₩43,399 | ₩43,260 | ₩43,399 | +0.28% | 2.1천 |
|---|
| 2025.10.17 | ₩42,768 | ₩42,978 | ₩42,751 | ₩42,978 | +0.49% | 1만 |
|---|
| 2025.10.16 | ₩43,089 | ₩43,155 | ₩42,628 | ₩42,689 | -0.93% | 5.7천 |
|---|
| 2025.10.15 | ₩43,316 | ₩43,396 | ₩42,902 | ₩43,106 | -0.48% | 2.7천 |
|---|
| 2025.10.14 | ₩42,461 | ₩43,209 | ₩42,461 | ₩43,053 | +1.39% | 5.7천 |
|---|
| 2025.10.13 | ₩42,514 | ₩42,720 | ₩42,514 | ₩42,621 | +0.25% | 1.2천 |
|---|
| 2025.10.10 | ₩43,222 | ₩43,222 | ₩42,271 | ₩42,271 | -2.20% | 6.8천 |
|---|