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 | ₩51,100 | ₩51,167 | -0.03% | 6.9천 |
| 2026.10.08 | ₩50,445 | ₩51,073 | ₩50,445 | ₩51,073 | +1.25% | 1.3만 |
| 2026.10.07 | ₩50,694 | ₩50,694 | ₩50,570 | ₩50,570 | -0.25% | 7.7천 |
| 2026.10.06 | ₩50,739 | ₩50,886 | ₩50,699 | ₩50,807 | +0.13% | 1만 |
| 2026.10.05 | ₩50,485 | ₩50,686 | ₩50,285 | ₩50,646 | +0.32% | 1.3만 |
| 2026.10.02 | ₩50,419 | ₩50,460 | ₩50,325 | ₩50,460 | +0.08% | 9.6천 |
| 2026.10.01 | ₩50,178 | ₩50,379 | ₩49,938 | ₩50,312 | +0.27% | 8.9천 |
| 2026.09.30 | ₩50,566 | ₩50,566 | ₩50,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,230 |
| -0.66% |
| 1.3만 |
| 2026.09.29 | ₩50,559 | ₩50,559 | ₩50,326 | ₩50,499 | -0.12% | 1.3만 |
|---|
| 2026.09.28 | ₩50,860 | ₩50,860 | ₩50,619 | ₩50,662 | -0.39% | 9.3천 |
|---|
| 2026.09.25 | ₩51,047 | ₩51,345 | ₩51,007 | ₩51,303 | +0.50% | 7.6천 |
|---|
| 2026.09.24 | ₩51,381 | ₩51,414 | ₩51,127 | ₩51,127 | -0.49% | 2.2만 |
|---|
| 2026.09.23 | ₩51,568 | ₩51,568 | ₩51,341 | ₩51,341 | -0.44% | 3.9천 |
|---|
| 2026.09.22 | ₩51,699 | ₩51,795 | ₩51,675 | ₩51,688 | -0.02% | 8.4천 |
|---|
| 2026.09.21 | ₩51,982 | ₩51,982 | ₩51,762 | ₩51,771 | -0.41% | 1.2만 |
|---|
| 2026.09.18 | ₩51,915 | ₩51,915 | ₩51,688 | ₩51,814 | -0.20% | 2만 |
|---|
| 2026.09.17 | ₩52,089 | ₩52,156 | ₩52,076 | ₩52,104 | +0.03% | 6천 |
|---|
| 2026.09.16 | ₩52,490 | ₩52,490 | ₩51,868 | ₩51,868 | -1.18% | 1.7만 |
|---|
| 2026.09.15 | ₩52,463 | ₩52,517 | ₩52,436 | ₩52,515 | +0.10% | 1.9천 |
|---|
| 2026.09.14 | ₩52,704 | ₩52,704 | ₩52,543 | ₩52,573 | -0.25% | 1.5만 |
|---|
| 2026.09.11 | ₩52,784 | ₩52,784 | ₩52,583 | ₩52,615 | -0.32% | 4.5천 |
|---|
| 2026.09.10 | ₩52,550 | ₩52,550 | ₩52,356 | ₩52,356 | -0.37% | 2.5천 |
|---|
| 2026.09.09 | ₩52,690 | ₩52,738 | ₩52,623 | ₩52,644 | -0.09% | 4.7천 |
|---|
| 2026.09.08 | ₩52,944 | ₩53,024 | ₩52,784 | ₩52,784 | -0.30% | 8천 |
|---|
| 2026.09.04 | ₩53,218 | ₩53,332 | ₩53,131 | ₩53,165 | -0.10% | 4.2만 |
|---|
| 2026.09.03 | ₩53,185 | ₩53,385 | ₩53,171 | ₩53,374 | +0.36% | 8.8천 |
|---|
| 2026.09.02 | ₩52,784 | ₩53,118 | ₩52,784 | ₩53,058 | +0.52% | 1.2만 |
|---|
| 2026.09.01 | ₩52,730 | ₩52,730 | ₩52,517 | ₩52,575 | -0.29% | 4.7천 |
|---|
| 2026.08.31 | ₩52,677 | ₩52,784 | ₩52,597 | ₩52,706 | +0.06% | 2.2만 |
|---|
| 2026.08.28 | ₩52,877 | ₩52,911 | ₩52,690 | ₩52,770 | -0.20% | 3.1천 |
|---|
| 2026.08.27 | ₩52,971 | ₩52,971 | ₩52,837 | ₩52,837 | -0.25% | 6.6천 |
|---|
| 2026.08.26 | ₩53,272 | ₩53,272 | ₩53,185 | ₩53,206 | -0.12% | 900 |
|---|
| 2026.08.25 | ₩53,064 | ₩53,198 | ₩53,064 | ₩53,154 | +0.17% | 4.8천 |
|---|
| 2026.08.24 | ₩53,064 | ₩53,163 | ₩53,038 | ₩53,163 | +0.19% | 8.4천 |
|---|
| 2026.08.21 | ₩53,142 | ₩53,145 | ₩53,099 | ₩53,099 | -0.08% | 3.2천 |
|---|
| 2026.08.20 | ₩53,211 | ₩53,211 | ₩52,811 | ₩52,811 | -0.75% | 1.9천 |
|---|
| 2026.08.19 | ₩53,519 | ₩53,519 | ₩53,177 | ₩53,177 | -0.64% | 1.3만 |
|---|
| 2026.08.18 | ₩53,145 | ₩53,158 | ₩52,931 | ₩52,931 | -0.40% | 4천 |
|---|
| 2026.08.17 | ₩53,064 | ₩53,211 | ₩52,917 | ₩53,018 | -0.09% | 1.8만 |
|---|
| 2026.08.14 | ₩53,198 | ₩53,278 | ₩53,171 | ₩53,211 | +0.03% | 5.4천 |
|---|
| 2026.08.13 | ₩52,984 | ₩53,158 | ₩52,984 | ₩53,122 | +0.26% | 8.1천 |
|---|
| 2026.08.12 | ₩52,704 | ₩52,904 | ₩52,637 | ₩52,857 | +0.29% | 2.3만 |
|---|
| 2026.08.11 | ₩52,777 | ₩52,777 | ₩52,623 | ₩52,623 | -0.29% | 1만 |
|---|
| 2026.08.10 | ₩52,396 | ₩52,610 | ₩52,396 | ₩52,531 | +0.26% | 8.1천 |
|---|
| 2026.08.07 | ₩52,142 | ₩52,390 | ₩52,142 | ₩52,380 | +0.46% | 1.5만 |
|---|
| 2026.08.06 | ₩52,436 | ₩52,503 | ₩52,129 | ₩52,129 | -0.59% | 2.7만 |
|---|
| 2026.08.05 | ₩52,436 | ₩52,436 | ₩52,289 | ₩52,335 | -0.19% | 1.8만 |
|---|
| 2026.08.04 | ₩51,595 | ₩52,477 | ₩51,287 | ₩52,448 | +1.66% | 1.3만 |
|---|
| 2026.08.03 | ₩51,701 | ₩51,848 | ₩51,648 | ₩51,848 | +0.28% | 5.4천 |
|---|
| 2026.07.31 | ₩51,541 | ₩51,795 | ₩51,448 | ₩51,675 | +0.26% | 1.2만 |
|---|
| 2026.07.30 | ₩51,314 | ₩51,755 | ₩51,295 | ₩51,751 | +0.85% | 7.1천 |
|---|
| 2026.07.29 | ₩52,383 | ₩52,383 | ₩51,787 | ₩51,787 | -1.14% | 8.9천 |
|---|
| 2026.07.28 | ₩52,316 | ₩52,423 | ₩52,129 | ₩52,303 | -0.03% | 7.6천 |
|---|
| 2026.07.27 | ₩52,009 | ₩52,116 | ₩51,875 | ₩51,889 | -0.23% | 4.6천 |
|---|
| 2026.07.24 | ₩51,528 | ₩51,955 | ₩51,528 | ₩51,822 | +0.57% | 1.3만 |
|---|
| 2026.07.23 | ₩51,554 | ₩51,595 | ₩51,381 | ₩51,444 | -0.22% | 2.2천 |
|---|
| 2026.07.22 | ₩51,742 | ₩51,848 | ₩51,595 | ₩51,612 | -0.25% | 1.4천 |
|---|
| 2026.07.21 | ₩51,033 | ₩51,406 | ₩51,033 | ₩51,406 | +0.73% | 2.5천 |
|---|
| 2026.07.20 | ₩51,220 | ₩51,220 | ₩51,004 | ₩51,004 | -0.42% | 2천 |
|---|
| 2026.07.17 | ₩51,608 | ₩51,688 | ₩51,282 | ₩51,282 | -0.63% | 1.8천 |
|---|
| 2026.07.16 | ₩51,154 | ₩51,421 | ₩51,154 | ₩51,375 | +0.43% | 4.5만 |
|---|
| 2026.07.15 | ₩50,913 | ₩51,220 | ₩50,860 | ₩50,930 | +0.03% | 2.5만 |
|---|
| 2026.07.14 | ₩51,407 | ₩51,407 | ₩51,087 | ₩51,154 | -0.49% | 4.4천 |
|---|
| 2026.07.13 | ₩51,327 | ₩51,381 | ₩51,167 | ₩51,301 | -0.05% | 9.7천 |
|---|
| 2026.07.10 | ₩51,167 | ₩51,167 | ₩50,953 | ₩51,135 | -0.06% | 8.6천 |
|---|
| 2026.07.09 | ₩51,113 | ₩51,207 | ₩50,980 | ₩50,993 | -0.24% | 1.4만 |
|---|
| 2026.07.08 | ₩51,007 | ₩51,007 | ₩50,793 | ₩50,819 | -0.37% | 8.8천 |
|---|
| 2026.07.07 | ₩51,407 | ₩51,468 | ₩51,247 | ₩51,285 | -0.24% | 8.9천 |
|---|
| 2026.07.06 | ₩51,274 | ₩51,274 | ₩51,087 | ₩51,105 | -0.33% | 5.5천 |
|---|
| 2026.07.02 | ₩51,047 | ₩51,071 | ₩50,746 | ₩51,071 | +0.05% | 2.2천 |
|---|
| 2026.07.01 | ₩50,693 | ₩50,873 | ₩50,686 | ₩50,686 | -0.01% | 1.8천 |
|---|
| 2026.06.30 | ₩50,779 | ₩50,846 | ₩50,659 | ₩50,659 | -0.24% | 1.3만 |
|---|
| 2026.06.29 | ₩51,073 | ₩51,073 | ₩50,672 | ₩50,837 | -0.46% | 4.5천 |
|---|
| 2026.06.26 | ₩51,167 | ₩51,167 | ₩51,053 | ₩51,142 | -0.05% | 1.9천 |
|---|
| 2026.06.25 | ₩50,926 | ₩51,381 | ₩50,926 | ₩51,103 | +0.35% | 4.9천 |
|---|
| 2026.06.24 | ₩50,739 | ₩50,739 | ₩50,512 | ₩50,512 | -0.45% | 1.1만 |
|---|
| 2026.06.23 | ₩50,432 | ₩50,806 | ₩50,432 | ₩50,743 | +0.62% | 5.9천 |
|---|
| 2026.06.22 | ₩50,646 | ₩50,793 | ₩50,646 | ₩50,656 | +0.02% | 5천 |
|---|
| 2026.06.18 | ₩50,552 | ₩50,552 | ₩50,273 | ₩50,321 | -0.46% | 5.7천 |
|---|
| 2026.06.17 | ₩50,926 | ₩50,993 | ₩50,312 | ₩50,312 | -1.21% | 8천 |
|---|
| 2026.06.16 | ₩51,087 | ₩51,279 | ₩50,952 | ₩50,962 | -0.24% | 1.5천 |
|---|
| 2026.06.15 | ₩51,220 | ₩51,247 | ₩50,980 | ₩50,980 | -0.47% | 3.9천 |
|---|
| 2026.06.12 | ₩50,766 | ₩51,180 | ₩50,766 | ₩51,097 | +0.65% | 5.1천 |
|---|
| 2026.06.11 | ₩50,285 | ₩50,779 | ₩50,285 | ₩50,606 | +0.64% | 1.6만 |
|---|
| 2026.06.10 | ₩50,445 | ₩50,526 | ₩50,085 | ₩50,085 | -0.72% | 1만 |
|---|
| 2026.06.09 | ₩50,312 | ₩50,364 | ₩49,897 | ₩50,310 | -0.00% | 9.6천 |
|---|
| 2026.06.08 | ₩50,191 | ₩50,379 | ₩50,071 | ₩50,071 | -0.24% | 2.3천 |
|---|
| 2026.06.05 | ₩50,258 | ₩50,459 | ₩50,071 | ₩50,103 | -0.31% | 2.4천 |
|---|
| 2026.06.04 | ₩50,445 | ₩50,499 | ₩50,405 | ₩50,485 | +0.08% | 2.1천 |
|---|
| 2026.06.03 | ₩50,151 | ₩50,178 | ₩50,036 | ₩50,036 | -0.23% | 1.1천 |
|---|
| 2026.06.02 | ₩49,924 | ₩50,111 | ₩49,871 | ₩50,094 | +0.34% | 7천 |
|---|
| 2026.06.01 | ₩49,871 | ₩49,871 | ₩49,684 | ₩49,857 | -0.03% | 1.4만 |
|---|
| 2026.05.29 | ₩49,964 | ₩49,978 | ₩49,880 | ₩49,880 | -0.17% | 1.3만 |
|---|
| 2026.05.28 | ₩49,844 | ₩49,991 | ₩49,844 | ₩49,884 | +0.08% | 1.2만 |
|---|
| 2026.05.27 | ₩49,951 | ₩50,071 | ₩49,884 | ₩49,904 | -0.09% | 2.8천 |
|---|
| 2026.05.26 | ₩50,085 | ₩50,131 | ₩49,938 | ₩49,938 | -0.29% | 1.5만 |
|---|
| 2026.05.22 | ₩49,737 | ₩50,031 | ₩49,737 | ₩49,988 | +0.51% | 1만 |
|---|
| 2026.05.21 | ₩49,162 | ₩49,513 | ₩49,015 | ₩49,513 | +0.71% | 6.1천 |
|---|
| 2026.05.20 | ₩49,189 | ₩49,390 | ₩49,189 | ₩49,331 | +0.29% | 1.4만 |
|---|
| 2026.05.19 | ₩48,735 | ₩49,136 | ₩48,735 | ₩49,077 | +0.70% | 7.7천 |
|---|
| 2026.05.18 | ₩48,989 | ₩49,078 | ₩48,909 | ₩49,078 | +0.18% | 6.6천 |
|---|
| 2026.05.15 | ₩49,216 | ₩49,216 | ₩48,739 | ₩48,739 | -0.97% | 3.4천 |
|---|
| 2026.05.14 | ₩49,176 | ₩49,269 | ₩49,082 | ₩49,130 | -0.09% | 6.1천 |
|---|
| 2026.05.13 | ₩49,009 | ₩49,009 | ₩48,922 | ₩48,958 | -0.10% | 1.4천 |
|---|
| 2026.05.12 | ₩48,909 | ₩49,109 | ₩48,708 | ₩49,082 | +0.36% | 4.3천 |
|---|
| 2026.05.11 | ₩49,109 | ₩49,216 | ₩48,935 | ₩48,982 | -0.26% | 8.9천 |
|---|
| 2026.05.08 | ₩48,775 | ₩48,922 | ₩48,721 | ₩48,840 | +0.13% | 4.1천 |
|---|
| 2026.05.07 | ₩48,909 | ₩48,909 | ₩48,601 | ₩48,775 | -0.27% | 2.4만 |
|---|
| 2026.05.06 | ₩49,443 | ₩49,443 | ₩49,015 | ₩49,137 | -0.62% | 8.9천 |
|---|
| 2026.05.05 | ₩48,708 | ₩49,009 | ₩48,708 | ₩48,965 | +0.53% | 1.1만 |
|---|
| 2026.05.04 | ₩48,762 | ₩48,895 | ₩48,508 | ₩48,576 | -0.38% | 2.4천 |
|---|
| 2026.05.01 | ₩49,176 | ₩49,176 | ₩49,002 | ₩49,002 | -0.35% | 1.3만 |
|---|
| 2026.04.30 | ₩48,481 | ₩49,215 | ₩48,481 | ₩49,215 | +1.51% | 1.2만 |
|---|
| 2026.04.29 | ₩48,454 | ₩48,517 | ₩48,387 | ₩48,517 | +0.13% | 5.4천 |
|---|
| 2026.04.28 | ₩48,575 | ₩48,628 | ₩48,347 | ₩48,432 | -0.29% | 9천 |
|---|
| 2026.04.27 | ₩48,428 | ₩48,575 | ₩48,267 | ₩48,330 | -0.20% | 7.7천 |
|---|
| 2026.04.24 | ₩48,735 | ₩48,735 | ₩48,220 | ₩48,270 | -0.95% | 9.8천 |
|---|
| 2026.04.23 | ₩48,414 | ₩48,482 | ₩48,414 | ₩48,482 | +0.14% | 900 |
|---|
| 2026.04.22 | ₩48,708 | ₩48,708 | ₩48,207 | ₩48,207 | -1.03% | 1.7천 |
|---|
| 2026.04.21 | ₩48,655 | ₩48,721 | ₩48,347 | ₩48,347 | -0.63% | 6.3천 |
|---|
| 2026.04.20 | ₩48,441 | ₩48,601 | ₩48,441 | ₩48,464 | +0.05% | 1.7만 |
|---|
| 2026.04.17 | ₩48,374 | ₩48,561 | ₩48,147 | ₩48,466 | +0.19% | 4.1천 |
|---|
| 2026.04.16 | ₩47,973 | ₩48,140 | ₩47,973 | ₩48,140 | +0.35% | 8.6천 |
|---|
| 2026.04.15 | ₩47,866 | ₩47,973 | ₩47,786 | ₩47,973 | +0.22% | 6.4천 |
|---|
| 2026.04.14 | ₩48,053 | ₩48,053 | ₩47,759 | ₩48,013 | -0.08% | 5.6천 |
|---|
| 2026.04.13 | ₩47,505 | ₩48,000 | ₩47,505 | ₩48,000 | +1.04% | 9.3천 |
|---|
| 2026.04.10 | ₩48,080 | ₩48,080 | ₩47,639 | ₩47,773 | -0.64% | 9.8천 |
|---|
| 2026.04.09 | ₩48,120 | ₩48,154 | ₩47,926 | ₩48,120 | 0.00% | 5.3천 |
|---|
| 2026.04.08 | ₩47,639 | ₩47,933 | ₩47,619 | ₩47,933 | +0.62% | 8.8천 |
|---|
| 2026.04.07 | ₩47,171 | ₩47,292 | ₩47,064 | ₩47,158 | -0.03% | 7.1천 |
|---|
| 2026.04.06 | ₩47,198 | ₩47,198 | ₩47,064 | ₩47,197 | -0.00% | 4.8천 |
|---|
| 2026.04.02 | ₩46,757 | ₩47,040 | ₩46,757 | ₩47,040 | +0.61% | 1만 |
|---|
| 2026.04.01 | ₩47,305 | ₩47,305 | ₩46,897 | ₩46,932 | -0.79% | 1.9만 |
|---|
| 2026.03.31 | ₩46,771 | ₩46,951 | ₩46,583 | ₩46,951 | +0.39% | 1.8만 |
|---|
| 2026.03.30 | ₩46,757 | ₩46,757 | ₩46,249 | ₩46,364 | -0.84% | 6천 |
|---|
| 2026.03.27 | ₩46,877 | ₩46,877 | ₩46,577 | ₩46,577 | -0.64% | 6.2천 |
|---|
| 2026.03.26 | ₩47,171 | ₩47,225 | ₩46,970 | ₩46,970 | -0.43% | 1.1천 |
|---|
| 2026.03.25 | ₩47,085 | ₩47,158 | ₩47,085 | ₩47,118 | +0.07% | 5.1천 |
|---|
| 2026.03.24 | ₩46,543 | ₩47,111 | ₩46,477 | ₩46,897 | +0.76% | 2.5천 |
|---|
| 2026.03.23 | ₩46,637 | ₩46,917 | ₩46,630 | ₩46,640 | +0.01% | 2.5천 |
|---|
| 2026.03.20 | ₩46,777 | ₩46,797 | ₩46,269 | ₩46,269 | -1.09% | 1.5천 |
|---|
| 2026.03.19 | ₩46,570 | ₩46,657 | ₩46,463 | ₩46,657 | +0.19% | 9천 |
|---|
| 2026.03.18 | ₩47,011 | ₩47,051 | ₩46,688 | ₩46,688 | -0.69% | 1.3천 |
|---|
| 2026.03.17 | ₩47,505 | ₩47,559 | ₩47,313 | ₩47,313 | -0.41% | 6천 |
|---|
| 2026.03.16 | ₩46,877 | ₩47,372 | ₩46,877 | ₩47,167 | +0.62% | 2.7만 |
|---|
| 2026.03.13 | ₩47,038 | ₩47,278 | ₩46,887 | ₩46,887 | -0.32% | 3.6천 |
|---|
| 2026.03.12 | ₩47,011 | ₩47,118 | ₩46,845 | ₩46,845 | -0.35% | 1.1만 |
|---|
| 2026.03.11 | ₩47,211 | ₩47,332 | ₩47,064 | ₩47,312 | +0.21% | 1.3만 |
|---|
| 2026.03.10 | ₩47,612 | ₩47,799 | ₩47,292 | ₩47,297 | -0.66% | 1.5만 |
|---|
| 2026.03.09 | ₩46,717 | ₩47,479 | ₩46,570 | ₩47,425 | +1.52% | 1.1만 |
|---|
| 2026.03.06 | ₩47,439 | ₩47,439 | ₩47,051 | ₩47,366 | -0.15% | 2.9천 |
|---|
| 2026.03.05 | ₩48,254 | ₩48,254 | ₩47,765 | ₩47,938 | -0.65% | 6.5천 |
|---|
| 2026.03.04 | ₩48,414 | ₩48,628 | ₩48,240 | ₩48,601 | +0.39% | 3.3천 |
|---|
| 2026.03.03 | ₩49,029 | ₩49,029 | ₩47,786 | ₩48,358 | -1.37% | 6.7천 |
|---|
| 2026.03.02 | ₩48,775 | ₩49,122 | ₩48,775 | ₩49,033 | +0.53% | 3.9천 |
|---|
| 2026.02.27 | ₩49,082 | ₩49,082 | ₩48,655 | ₩48,982 | -0.20% | 4.1천 |
|---|
| 2026.02.26 | ₩48,962 | ₩49,002 | ₩48,788 | ₩48,939 | -0.05% | 3.7천 |
|---|
| 2026.02.25 | ₩48,989 | ₩48,989 | ₩48,668 | ₩48,911 | -0.16% | 1.1만 |
|---|
| 2026.02.24 | ₩48,783 | ₩48,868 | ₩48,676 | ₩48,812 | +0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩49,149 | ₩49,149 | ₩48,631 | ₩48,649 | -1.02% | 1.6만 |
|---|
| 2026.02.20 | ₩48,922 | ₩49,069 | ₩48,695 | ₩49,069 | +0.30% | 4천 |
|---|
| 2026.02.19 | ₩48,909 | ₩48,909 | ₩48,746 | ₩48,887 | -0.04% | 3.1천 |
|---|
| 2026.02.18 | ₩49,036 | ₩49,082 | ₩48,895 | ₩49,054 | +0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩48,962 | ₩48,962 | ₩48,621 | ₩48,742 | -0.45% | 6.5천 |
|---|
| 2026.02.13 | ₩48,414 | ₩49,122 | ₩48,414 | ₩48,897 | +1.00% | 2.3천 |
|---|
| 2026.02.12 | ₩49,229 | ₩49,363 | ₩48,576 | ₩48,576 | -1.33% | 1.1만 |
|---|
| 2026.02.11 | ₩48,915 | ₩49,122 | ₩48,915 | ₩49,122 | +0.42% | 8.8천 |
|---|
| 2026.02.10 | ₩48,842 | ₩48,842 | ₩48,740 | ₩48,740 | -0.21% | 2.6천 |
|---|
| 2026.02.09 | ₩48,775 | ₩48,882 | ₩48,441 | ₩48,795 | +0.04% | 1.4만 |
|---|
| 2026.02.06 | ₩48,401 | ₩48,893 | ₩48,401 | ₩48,893 | +1.02% | 7.1천 |
|---|
| 2026.02.05 | ₩48,093 | ₩48,254 | ₩47,926 | ₩47,968 | -0.26% | 5.3천 |
|---|
| 2026.02.04 | ₩48,267 | ₩48,361 | ₩48,093 | ₩48,192 | -0.16% | 7.5천 |
|---|
| 2026.02.03 | ₩47,853 | ₩48,067 | ₩47,612 | ₩47,941 | +0.18% | 1.1만 |
|---|
| 2026.02.02 | ₩47,185 | ₩47,679 | ₩47,185 | ₩47,652 | +0.99% | 2.8만 |
|---|
| 2026.01.30 | ₩47,145 | ₩47,246 | ₩46,917 | ₩47,246 | +0.22% | 1.7만 |
|---|
| 2026.01.29 | ₩47,278 | ₩47,278 | ₩47,038 | ₩47,238 | -0.08% | 2.5만 |
|---|
| 2026.01.28 | ₩46,971 | ₩47,064 | ₩46,891 | ₩46,960 | -0.02% | 8.4천 |
|---|
| 2026.01.27 | ₩46,811 | ₩46,904 | ₩46,811 | ₩46,876 | +0.14% | 4.4천 |
|---|
| 2026.01.26 | ₩46,911 | ₩46,931 | ₩46,811 | ₩46,871 | -0.09% | 5.6천 |
|---|
| 2026.01.23 | ₩46,904 | ₩46,938 | ₩46,607 | ₩46,740 | -0.35% | 8.3천 |
|---|
| 2026.01.22 | ₩47,011 | ₩47,127 | ₩46,904 | ₩46,978 | -0.07% | 5.7천 |
|---|
| 2026.01.21 | ₩46,343 | ₩46,877 | ₩46,343 | ₩46,844 | +1.08% | 8천 |
|---|
| 2026.01.20 | ₩46,370 | ₩46,463 | ₩46,102 | ₩46,215 | -0.33% | 1.4만 |
|---|
| 2026.01.16 | ₩46,617 | ₩46,637 | ₩46,602 | ₩46,602 | -0.03% | 900 |
|---|
| 2026.01.15 | ₩46,570 | ₩46,777 | ₩46,570 | ₩46,628 | +0.12% | 1.5만 |
|---|
| 2026.01.14 | ₩46,243 | ₩46,436 | ₩46,223 | ₩46,435 | +0.42% | 4.2천 |
|---|
| 2026.01.13 | ₩46,263 | ₩46,289 | ₩46,049 | ₩46,129 | -0.29% | 8.3천 |
|---|
| 2026.01.12 | ₩46,049 | ₩46,196 | ₩46,009 | ₩46,196 | +0.32% | 6.9천 |
|---|
| 2026.01.09 | ₩46,076 | ₩46,276 | ₩46,076 | ₩46,227 | +0.33% | 6.8천 |
|---|
| 2026.01.08 | ₩45,581 | ₩46,062 | ₩45,581 | ₩45,977 | +0.87% | 1.2만 |
|---|
| 2026.01.07 | ₩46,062 | ₩46,062 | ₩45,512 | ₩45,536 | -1.14% | 1.8만 |
|---|
| 2026.01.06 | ₩45,835 | ₩46,106 | ₩45,835 | ₩46,068 | +0.51% | 1.5천 |
|---|
| 2026.01.05 | ₩45,448 | ₩45,681 | ₩45,407 | ₩45,595 | +0.32% | 3.1천 |
|---|
| 2026.01.02 | ₩44,699 | ₩45,287 | ₩44,673 | ₩45,163 | +1.04% | 4.9천 |
|---|
| 2025.12.31 | ₩44,846 | ₩44,846 | ₩44,710 | ₩44,710 | -0.30% | 3.1천 |
|---|
| 2025.12.30 | ₩45,033 | ₩45,060 | ₩45,033 | ₩45,033 | 0.00% | 3천 |
|---|
| 2025.12.29 | ₩45,180 | ₩45,180 | ₩44,993 | ₩45,033 | -0.33% | 7천 |
|---|
| 2025.12.26 | ₩45,087 | ₩45,154 | ₩44,979 | ₩45,091 | +0.01% | 1.1만 |
|---|
| 2025.12.24 | ₩45,028 | ₩45,154 | ₩44,953 | ₩44,953 | -0.17% | 2.2만 |
|---|
| 2025.12.23 | ₩44,900 | ₩44,953 | ₩44,882 | ₩44,885 | -0.03% | 2.6천 |
|---|
| 2025.12.22 | ₩44,739 | ₩44,926 | ₩44,739 | ₩44,892 | +0.34% | 8.1천 |
|---|
| 2025.12.19 | ₩44,592 | ₩44,739 | ₩44,578 | ₩44,578 | -0.03% | 1.5천 |
|---|
| 2025.12.18 | ₩44,646 | ₩44,779 | ₩44,425 | ₩44,455 | -0.43% | 1.7천 |
|---|
| 2025.12.17 | ₩44,552 | ₩44,673 | ₩44,379 | ₩44,435 | -0.26% | 4.3천 |
|---|
| 2025.12.16 | ₩44,753 | ₩44,753 | ₩44,306 | ₩44,483 | -0.60% | 8천 |
|---|
| 2025.12.15 | ₩44,966 | ₩44,966 | ₩44,773 | ₩44,910 | -0.12% | 7천 |
|---|
| 2025.12.12 | ₩44,966 | ₩44,966 | ₩44,739 | ₩44,769 | -0.44% | 4.1천 |
|---|
| 2025.12.11 | ₩44,866 | ₩44,980 | ₩44,866 | ₩44,922 | +0.13% | 4천 |
|---|
| 2025.12.10 | ₩44,419 | ₩44,913 | ₩44,419 | ₩44,897 | +1.08% | 2.5천 |
|---|
| 2025.12.09 | ₩44,432 | ₩44,432 | ₩44,213 | ₩44,213 | -0.49% | 5천 |
|---|
| 2025.12.08 | ₩44,445 | ₩44,445 | ₩44,191 | ₩44,213 | -0.52% | 3.9천 |
|---|
| 2025.12.05 | ₩44,634 | ₩44,634 | ₩44,444 | ₩44,444 | -0.43% | 1.8만 |
|---|
| 2025.12.04 | ₩44,472 | ₩44,519 | ₩44,352 | ₩44,427 | -0.10% | 2.3천 |
|---|
| 2025.12.03 | ₩44,245 | ₩44,499 | ₩44,245 | ₩44,481 | +0.53% | 4.2천 |
|---|
| 2025.12.02 | ₩44,218 | ₩44,218 | ₩44,004 | ₩44,094 | -0.28% | 4.7천 |
|---|
| 2025.12.01 | ₩44,348 | ₩44,459 | ₩44,125 | ₩44,125 | -0.50% | 9.6천 |
|---|
| 2025.11.28 | ₩44,365 | ₩44,519 | ₩44,365 | ₩44,471 | +0.24% | 600 |
|---|
| 2025.11.26 | ₩44,138 | ₩44,379 | ₩44,138 | ₩44,250 | +0.25% | 6천 |
|---|
| 2025.11.25 | ₩43,550 | ₩43,995 | ₩43,550 | ₩43,962 | +0.95% | 7.3천 |
|---|
| 2025.11.24 | ₩43,269 | ₩43,523 | ₩43,269 | ₩43,423 | +0.36% | 5.6천 |
|---|
| 2025.11.21 | ₩42,835 | ₩43,436 | ₩42,835 | ₩43,240 | +0.95% | 4.1천 |
|---|
| 2025.11.20 | ₩43,269 | ₩43,386 | ₩42,536 | ₩42,536 | -1.70% | 8.8천 |
|---|
| 2025.11.19 | ₩43,029 | ₩43,176 | ₩42,901 | ₩42,995 | -0.08% | 4.2천 |
|---|
| 2025.11.18 | ₩43,069 | ₩43,272 | ₩42,975 | ₩43,082 | +0.03% | 9.3천 |
|---|
| 2025.11.17 | ₩43,617 | ₩43,724 | ₩43,029 | ₩43,110 | -1.16% | 8천 |
|---|
| 2025.11.14 | ₩43,403 | ₩43,724 | ₩43,403 | ₩43,573 | +0.39% | 7.6천 |
|---|
| 2025.11.13 | ₩44,165 | ₩44,165 | ₩43,644 | ₩43,654 | -1.16% | 1.7만 |
|---|
| 2025.11.12 | ₩43,924 | ₩44,141 | ₩43,924 | ₩44,004 | +0.18% | 1.3만 |
|---|
| 2025.11.11 | ₩43,644 | ₩43,871 | ₩43,644 | ₩43,841 | +0.45% | 8.7천 |
|---|
| 2025.11.10 | ₩43,189 | ₩43,450 | ₩43,172 | ₩43,400 | +0.49% | 1.1만 |
|---|
| 2025.11.07 | ₩42,855 | ₩43,184 | ₩42,855 | ₩43,184 | +0.77% | 5.1천 |
|---|
| 2025.11.06 | ₩43,015 | ₩43,082 | ₩42,818 | ₩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 | ₩42,802 | ₩42,615 | ₩42,739 | +0.23% | 9.9천 |
|---|
| 2025.11.03 | ₩42,862 | ₩42,935 | ₩42,862 | ₩42,919 | +0.13% | 700 |
|---|
| 2025.10.31 | ₩42,855 | ₩43,176 | ₩42,855 | ₩43,113 | +0.60% | 4.2천 |
|---|
| 2025.10.30 | ₩43,042 | ₩43,323 | ₩43,002 | ₩43,002 | -0.09% | 3.9천 |
|---|
| 2025.10.29 | ₩43,443 | ₩43,485 | ₩43,096 | ₩43,175 | -0.62% | 5천 |
|---|
| 2025.10.28 | ₩43,777 | ₩43,777 | ₩43,553 | ₩43,553 | -0.51% | 6.1천 |
|---|
| 2025.10.27 | ₩43,817 | ₩43,817 | ₩43,697 | ₩43,697 | -0.27% | 8천 |
|---|
| 2025.10.24 | ₩43,730 | ₩43,730 | ₩43,656 | ₩43,656 | -0.17% | 6.4천 |
|---|
| 2025.10.23 | ₩43,470 | ₩43,510 | ₩43,309 | ₩43,447 | -0.05% | 9.5천 |
|---|
| 2025.10.22 | ₩43,483 | ₩43,483 | ₩43,269 | ₩43,330 | -0.35% | 5천 |
|---|
| 2025.10.21 | ₩43,338 | ₩43,559 | ₩43,338 | ₩43,477 | +0.32% | 8.2천 |
|---|
| 2025.10.20 | ₩43,283 | ₩43,406 | ₩43,267 | ₩43,406 | +0.28% | 2.1천 |
|---|
| 2025.10.17 | ₩42,775 | ₩42,985 | ₩42,758 | ₩42,985 | +0.49% | 1만 |
|---|
| 2025.10.16 | ₩43,096 | ₩43,162 | ₩42,635 | ₩42,696 | -0.93% | 5.7천 |
|---|
| 2025.10.15 | ₩43,323 | ₩43,403 | ₩42,909 | ₩43,113 | -0.48% | 2.7천 |
|---|
| 2025.10.14 | ₩42,468 | ₩43,216 | ₩42,468 | ₩43,060 | +1.39% | 5.7천 |
|---|
| 2025.10.13 | ₩42,521 | ₩42,727 | ₩42,521 | ₩42,628 | +0.25% | 1.2천 |
|---|
| 2025.10.10 | ₩43,229 | ₩43,229 | ₩42,278 | ₩42,278 | -2.20% | 6.8천 |
|---|