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 | ₩51,138 | ₩51,178 | ₩51,058 | ₩51,124 | -0.03% | 6.9천 |
| 2026.10.08 | ₩50,403 | ₩51,031 | ₩50,403 | ₩51,031 | +1.25% | 1.3만 |
| 2026.10.07 | ₩50,652 | ₩50,652 | ₩50,528 | ₩50,528 | -0.25% | 7.7천 |
| 2026.10.06 | ₩50,697 | ₩50,844 | ₩50,657 | ₩50,765 | +0.13% | 1만 |
| 2026.10.05 | ₩50,443 | ₩50,644 | ₩50,243 | ₩50,604 | +0.32% | 1.3만 |
| 2026.10.02 | ₩50,377 | ₩50,418 | ₩50,283 | ₩50,418 | +0.08% | 9.6천 |
| 2026.10.01 | ₩50,136 | ₩50,337 | ₩49,896 | ₩50,270 | +0.27% | 8.9천 |
| 2026.09.30 | ₩50,524 | ₩50,524 | ₩50,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,188 |
| -0.66% |
| 1.3만 |
| 2026.09.29 | ₩50,517 | ₩50,517 | ₩50,285 | ₩50,457 | -0.12% | 1.3만 |
|---|
| 2026.09.28 | ₩50,817 | ₩50,817 | ₩50,577 | ₩50,620 | -0.39% | 9.3천 |
|---|
| 2026.09.25 | ₩51,004 | ₩51,302 | ₩50,964 | ₩51,261 | +0.50% | 7.6천 |
|---|
| 2026.09.24 | ₩51,338 | ₩51,371 | ₩51,084 | ₩51,084 | -0.49% | 2.2만 |
|---|
| 2026.09.23 | ₩51,525 | ₩51,525 | ₩51,298 | ₩51,298 | -0.44% | 3.9천 |
|---|
| 2026.09.22 | ₩51,656 | ₩51,752 | ₩51,632 | ₩51,645 | -0.02% | 8.4천 |
|---|
| 2026.09.21 | ₩51,939 | ₩51,939 | ₩51,719 | ₩51,728 | -0.41% | 1.2만 |
|---|
| 2026.09.18 | ₩51,872 | ₩51,872 | ₩51,645 | ₩51,771 | -0.20% | 2만 |
|---|
| 2026.09.17 | ₩52,046 | ₩52,112 | ₩52,032 | ₩52,060 | +0.03% | 6천 |
|---|
| 2026.09.16 | ₩52,446 | ₩52,446 | ₩51,825 | ₩51,825 | -1.18% | 1.7만 |
|---|
| 2026.09.15 | ₩52,420 | ₩52,473 | ₩52,393 | ₩52,472 | +0.10% | 1.9천 |
|---|
| 2026.09.14 | ₩52,660 | ₩52,660 | ₩52,500 | ₩52,529 | -0.25% | 1.5만 |
|---|
| 2026.09.11 | ₩52,740 | ₩52,740 | ₩52,540 | ₩52,572 | -0.32% | 4.5천 |
|---|
| 2026.09.10 | ₩52,506 | ₩52,506 | ₩52,313 | ₩52,313 | -0.37% | 2.5천 |
|---|
| 2026.09.09 | ₩52,647 | ₩52,695 | ₩52,580 | ₩52,600 | -0.09% | 4.7천 |
|---|
| 2026.09.08 | ₩52,900 | ₩52,980 | ₩52,740 | ₩52,740 | -0.30% | 8천 |
|---|
| 2026.09.04 | ₩53,174 | ₩53,287 | ₩53,087 | ₩53,121 | -0.10% | 4.2만 |
|---|
| 2026.09.03 | ₩53,141 | ₩53,341 | ₩53,127 | ₩53,330 | +0.36% | 8.8천 |
|---|
| 2026.09.02 | ₩52,740 | ₩53,074 | ₩52,740 | ₩53,014 | +0.52% | 1.2만 |
|---|
| 2026.09.01 | ₩52,687 | ₩52,687 | ₩52,473 | ₩52,532 | -0.29% | 4.7천 |
|---|
| 2026.08.31 | ₩52,633 | ₩52,740 | ₩52,553 | ₩52,663 | +0.06% | 2.2만 |
|---|
| 2026.08.28 | ₩52,833 | ₩52,867 | ₩52,647 | ₩52,727 | -0.20% | 3.1천 |
|---|
| 2026.08.27 | ₩52,927 | ₩52,927 | ₩52,793 | ₩52,793 | -0.25% | 6.6천 |
|---|
| 2026.08.26 | ₩53,227 | ₩53,227 | ₩53,141 | ₩53,162 | -0.12% | 900 |
|---|
| 2026.08.25 | ₩53,020 | ₩53,154 | ₩53,020 | ₩53,110 | +0.17% | 4.8천 |
|---|
| 2026.08.24 | ₩53,020 | ₩53,119 | ₩52,994 | ₩53,119 | +0.19% | 8.4천 |
|---|
| 2026.08.21 | ₩53,098 | ₩53,101 | ₩53,055 | ₩53,055 | -0.08% | 3.2천 |
|---|
| 2026.08.20 | ₩53,167 | ₩53,167 | ₩52,767 | ₩52,767 | -0.75% | 1.9천 |
|---|
| 2026.08.19 | ₩53,474 | ₩53,474 | ₩53,133 | ₩53,133 | -0.64% | 1.3만 |
|---|
| 2026.08.18 | ₩53,101 | ₩53,114 | ₩52,887 | ₩52,887 | -0.40% | 4천 |
|---|
| 2026.08.17 | ₩53,020 | ₩53,167 | ₩52,874 | ₩52,974 | -0.09% | 1.8만 |
|---|
| 2026.08.14 | ₩53,154 | ₩53,234 | ₩53,127 | ₩53,167 | +0.03% | 5.4천 |
|---|
| 2026.08.13 | ₩52,940 | ₩53,114 | ₩52,940 | ₩53,078 | +0.26% | 8.1천 |
|---|
| 2026.08.12 | ₩52,660 | ₩52,860 | ₩52,593 | ₩52,813 | +0.29% | 2.3만 |
|---|
| 2026.08.11 | ₩52,733 | ₩52,733 | ₩52,580 | ₩52,580 | -0.29% | 1만 |
|---|
| 2026.08.10 | ₩52,353 | ₩52,566 | ₩52,353 | ₩52,488 | +0.26% | 8.1천 |
|---|
| 2026.08.07 | ₩52,099 | ₩52,346 | ₩52,099 | ₩52,337 | +0.46% | 1.5만 |
|---|
| 2026.08.06 | ₩52,393 | ₩52,460 | ₩52,086 | ₩52,086 | -0.59% | 2.7만 |
|---|
| 2026.08.05 | ₩52,393 | ₩52,393 | ₩52,246 | ₩52,291 | -0.19% | 1.8만 |
|---|
| 2026.08.04 | ₩51,552 | ₩52,433 | ₩51,245 | ₩52,405 | +1.66% | 1.3만 |
|---|
| 2026.08.03 | ₩51,658 | ₩51,805 | ₩51,605 | ₩51,805 | +0.28% | 5.4천 |
|---|
| 2026.07.31 | ₩51,498 | ₩51,752 | ₩51,405 | ₩51,632 | +0.26% | 1.2만 |
|---|
| 2026.07.30 | ₩51,271 | ₩51,712 | ₩51,253 | ₩51,708 | +0.85% | 7.1천 |
|---|
| 2026.07.29 | ₩52,339 | ₩52,339 | ₩51,744 | ₩51,744 | -1.14% | 8.9천 |
|---|
| 2026.07.28 | ₩52,273 | ₩52,380 | ₩52,086 | ₩52,259 | -0.03% | 7.6천 |
|---|
| 2026.07.27 | ₩51,966 | ₩52,072 | ₩51,832 | ₩51,845 | -0.23% | 4.6천 |
|---|
| 2026.07.24 | ₩51,485 | ₩51,912 | ₩51,485 | ₩51,779 | +0.57% | 1.3만 |
|---|
| 2026.07.23 | ₩51,512 | ₩51,552 | ₩51,338 | ₩51,401 | -0.22% | 2.2천 |
|---|
| 2026.07.22 | ₩51,699 | ₩51,805 | ₩51,552 | ₩51,569 | -0.25% | 1.4천 |
|---|
| 2026.07.21 | ₩50,991 | ₩51,363 | ₩50,991 | ₩51,363 | +0.73% | 2.5천 |
|---|
| 2026.07.20 | ₩51,178 | ₩51,178 | ₩50,962 | ₩50,962 | -0.42% | 2천 |
|---|
| 2026.07.17 | ₩51,565 | ₩51,645 | ₩51,239 | ₩51,239 | -0.63% | 1.8천 |
|---|
| 2026.07.16 | ₩51,111 | ₩51,378 | ₩51,111 | ₩51,333 | +0.43% | 4.5만 |
|---|
| 2026.07.15 | ₩50,871 | ₩51,178 | ₩50,817 | ₩50,888 | +0.03% | 2.5만 |
|---|
| 2026.07.14 | ₩51,365 | ₩51,365 | ₩51,044 | ₩51,111 | -0.49% | 4.4천 |
|---|
| 2026.07.13 | ₩51,285 | ₩51,338 | ₩51,124 | ₩51,258 | -0.05% | 9.7천 |
|---|
| 2026.07.10 | ₩51,124 | ₩51,124 | ₩50,911 | ₩51,092 | -0.06% | 8.6천 |
|---|
| 2026.07.09 | ₩51,071 | ₩51,164 | ₩50,938 | ₩50,951 | -0.24% | 1.4만 |
|---|
| 2026.07.08 | ₩50,964 | ₩50,964 | ₩50,751 | ₩50,777 | -0.37% | 8.8천 |
|---|
| 2026.07.07 | ₩51,365 | ₩51,425 | ₩51,205 | ₩51,242 | -0.24% | 8.9천 |
|---|
| 2026.07.06 | ₩51,231 | ₩51,231 | ₩51,044 | ₩51,063 | -0.33% | 5.5천 |
|---|
| 2026.07.02 | ₩51,004 | ₩51,028 | ₩50,704 | ₩51,028 | +0.05% | 2.2천 |
|---|
| 2026.07.01 | ₩50,650 | ₩50,831 | ₩50,644 | ₩50,644 | -0.01% | 1.8천 |
|---|
| 2026.06.30 | ₩50,737 | ₩50,804 | ₩50,617 | ₩50,617 | -0.24% | 1.3만 |
|---|
| 2026.06.29 | ₩51,031 | ₩51,031 | ₩50,630 | ₩50,795 | -0.46% | 4.5천 |
|---|
| 2026.06.26 | ₩51,124 | ₩51,124 | ₩51,011 | ₩51,099 | -0.05% | 1.9천 |
|---|
| 2026.06.25 | ₩50,884 | ₩51,338 | ₩50,884 | ₩51,060 | +0.35% | 4.9천 |
|---|
| 2026.06.24 | ₩50,697 | ₩50,697 | ₩50,470 | ₩50,470 | -0.45% | 1.1만 |
|---|
| 2026.06.23 | ₩50,390 | ₩50,764 | ₩50,390 | ₩50,701 | +0.62% | 5.9천 |
|---|
| 2026.06.22 | ₩50,604 | ₩50,751 | ₩50,604 | ₩50,614 | +0.02% | 5천 |
|---|
| 2026.06.18 | ₩50,510 | ₩50,510 | ₩50,231 | ₩50,279 | -0.46% | 5.7천 |
|---|
| 2026.06.17 | ₩50,884 | ₩50,951 | ₩50,270 | ₩50,270 | -1.21% | 8천 |
|---|
| 2026.06.16 | ₩51,044 | ₩51,237 | ₩50,909 | ₩50,920 | -0.24% | 1.5천 |
|---|
| 2026.06.15 | ₩51,178 | ₩51,205 | ₩50,938 | ₩50,938 | -0.47% | 3.9천 |
|---|
| 2026.06.12 | ₩50,724 | ₩51,138 | ₩50,724 | ₩51,055 | +0.65% | 5.1천 |
|---|
| 2026.06.11 | ₩50,243 | ₩50,737 | ₩50,243 | ₩50,564 | +0.64% | 1.6만 |
|---|
| 2026.06.10 | ₩50,403 | ₩50,484 | ₩50,043 | ₩50,043 | -0.72% | 1만 |
|---|
| 2026.06.09 | ₩50,270 | ₩50,322 | ₩49,856 | ₩50,269 | -0.00% | 9.6천 |
|---|
| 2026.06.08 | ₩50,150 | ₩50,337 | ₩50,030 | ₩50,030 | -0.24% | 2.3천 |
|---|
| 2026.06.05 | ₩50,216 | ₩50,417 | ₩50,030 | ₩50,062 | -0.31% | 2.4천 |
|---|
| 2026.06.04 | ₩50,403 | ₩50,457 | ₩50,363 | ₩50,443 | +0.08% | 2.1천 |
|---|
| 2026.06.03 | ₩50,110 | ₩50,136 | ₩49,995 | ₩49,995 | -0.23% | 1.1천 |
|---|
| 2026.06.02 | ₩49,883 | ₩50,070 | ₩49,829 | ₩50,052 | +0.34% | 7천 |
|---|
| 2026.06.01 | ₩49,829 | ₩49,829 | ₩49,642 | ₩49,816 | -0.03% | 1.4만 |
|---|
| 2026.05.29 | ₩49,923 | ₩49,936 | ₩49,839 | ₩49,839 | -0.17% | 1.3만 |
|---|
| 2026.05.28 | ₩49,803 | ₩49,949 | ₩49,803 | ₩49,843 | +0.08% | 1.2만 |
|---|
| 2026.05.27 | ₩49,909 | ₩50,030 | ₩49,843 | ₩49,863 | -0.09% | 2.8천 |
|---|
| 2026.05.26 | ₩50,043 | ₩50,090 | ₩49,896 | ₩49,896 | -0.29% | 1.5만 |
|---|
| 2026.05.22 | ₩49,696 | ₩49,990 | ₩49,696 | ₩49,947 | +0.51% | 1만 |
|---|
| 2026.05.21 | ₩49,122 | ₩49,471 | ₩48,975 | ₩49,471 | +0.71% | 6.1천 |
|---|
| 2026.05.20 | ₩49,148 | ₩49,349 | ₩49,148 | ₩49,290 | +0.29% | 1.4만 |
|---|
| 2026.05.19 | ₩48,694 | ₩49,095 | ₩48,694 | ₩49,036 | +0.70% | 7.7천 |
|---|
| 2026.05.18 | ₩48,948 | ₩49,038 | ₩48,868 | ₩49,038 | +0.18% | 6.6천 |
|---|
| 2026.05.15 | ₩49,175 | ₩49,175 | ₩48,698 | ₩48,698 | -0.97% | 3.4천 |
|---|
| 2026.05.14 | ₩49,135 | ₩49,228 | ₩49,042 | ₩49,090 | -0.09% | 6.1천 |
|---|
| 2026.05.13 | ₩48,968 | ₩48,968 | ₩48,881 | ₩48,917 | -0.10% | 1.4천 |
|---|
| 2026.05.12 | ₩48,868 | ₩49,068 | ₩48,668 | ₩49,042 | +0.36% | 4.3천 |
|---|
| 2026.05.11 | ₩49,068 | ₩49,175 | ₩48,895 | ₩48,941 | -0.26% | 8.9천 |
|---|
| 2026.05.08 | ₩48,734 | ₩48,881 | ₩48,681 | ₩48,800 | +0.13% | 4.1천 |
|---|
| 2026.05.07 | ₩48,868 | ₩48,868 | ₩48,561 | ₩48,734 | -0.27% | 2.4만 |
|---|
| 2026.05.06 | ₩49,402 | ₩49,402 | ₩48,975 | ₩49,096 | -0.62% | 8.9천 |
|---|
| 2026.05.05 | ₩48,668 | ₩48,968 | ₩48,668 | ₩48,924 | +0.53% | 1.1만 |
|---|
| 2026.05.04 | ₩48,721 | ₩48,855 | ₩48,467 | ₩48,535 | -0.38% | 2.4천 |
|---|
| 2026.05.01 | ₩49,135 | ₩49,135 | ₩48,961 | ₩48,961 | -0.35% | 1.3만 |
|---|
| 2026.04.30 | ₩48,441 | ₩49,174 | ₩48,441 | ₩49,174 | +1.51% | 1.2만 |
|---|
| 2026.04.29 | ₩48,414 | ₩48,477 | ₩48,347 | ₩48,477 | +0.13% | 5.4천 |
|---|
| 2026.04.28 | ₩48,534 | ₩48,588 | ₩48,307 | ₩48,391 | -0.29% | 9천 |
|---|
| 2026.04.27 | ₩48,387 | ₩48,534 | ₩48,227 | ₩48,290 | -0.20% | 7.7천 |
|---|
| 2026.04.24 | ₩48,694 | ₩48,694 | ₩48,180 | ₩48,230 | -0.95% | 9.8천 |
|---|
| 2026.04.23 | ₩48,374 | ₩48,442 | ₩48,374 | ₩48,442 | +0.14% | 900 |
|---|
| 2026.04.22 | ₩48,668 | ₩48,668 | ₩48,167 | ₩48,167 | -1.03% | 1.7천 |
|---|
| 2026.04.21 | ₩48,614 | ₩48,681 | ₩48,307 | ₩48,307 | -0.63% | 6.3천 |
|---|
| 2026.04.20 | ₩48,401 | ₩48,561 | ₩48,401 | ₩48,423 | +0.05% | 1.7만 |
|---|
| 2026.04.17 | ₩48,334 | ₩48,521 | ₩48,107 | ₩48,426 | +0.19% | 4.1천 |
|---|
| 2026.04.16 | ₩47,933 | ₩48,100 | ₩47,933 | ₩48,100 | +0.35% | 8.6천 |
|---|
| 2026.04.15 | ₩47,827 | ₩47,933 | ₩47,746 | ₩47,933 | +0.22% | 6.4천 |
|---|
| 2026.04.14 | ₩48,013 | ₩48,013 | ₩47,720 | ₩47,973 | -0.08% | 5.6천 |
|---|
| 2026.04.13 | ₩47,466 | ₩47,960 | ₩47,466 | ₩47,960 | +1.04% | 9.3천 |
|---|
| 2026.04.10 | ₩48,040 | ₩48,040 | ₩47,600 | ₩47,733 | -0.64% | 9.8천 |
|---|
| 2026.04.09 | ₩48,080 | ₩48,114 | ₩47,887 | ₩48,080 | 0.00% | 5.3천 |
|---|
| 2026.04.08 | ₩47,600 | ₩47,893 | ₩47,579 | ₩47,893 | +0.62% | 8.8천 |
|---|
| 2026.04.07 | ₩47,132 | ₩47,252 | ₩47,025 | ₩47,119 | -0.03% | 7.1천 |
|---|
| 2026.04.06 | ₩47,159 | ₩47,159 | ₩47,025 | ₩47,158 | -0.00% | 4.8천 |
|---|
| 2026.04.02 | ₩46,718 | ₩47,001 | ₩46,718 | ₩47,001 | +0.61% | 1만 |
|---|
| 2026.04.01 | ₩47,266 | ₩47,266 | ₩46,858 | ₩46,893 | -0.79% | 1.9만 |
|---|
| 2026.03.31 | ₩46,732 | ₩46,912 | ₩46,545 | ₩46,912 | +0.39% | 1.8만 |
|---|
| 2026.03.30 | ₩46,718 | ₩46,718 | ₩46,211 | ₩46,326 | -0.84% | 6천 |
|---|
| 2026.03.27 | ₩46,838 | ₩46,838 | ₩46,538 | ₩46,538 | -0.64% | 6.2천 |
|---|
| 2026.03.26 | ₩47,132 | ₩47,186 | ₩46,931 | ₩46,931 | -0.43% | 1.1천 |
|---|
| 2026.03.25 | ₩47,045 | ₩47,119 | ₩47,045 | ₩47,079 | +0.07% | 5.1천 |
|---|
| 2026.03.24 | ₩46,505 | ₩47,072 | ₩46,438 | ₩46,858 | +0.76% | 2.5천 |
|---|
| 2026.03.23 | ₩46,598 | ₩46,879 | ₩46,591 | ₩46,601 | +0.01% | 2.5천 |
|---|
| 2026.03.20 | ₩46,738 | ₩46,758 | ₩46,231 | ₩46,231 | -1.09% | 1.5천 |
|---|
| 2026.03.19 | ₩46,531 | ₩46,618 | ₩46,425 | ₩46,618 | +0.19% | 9천 |
|---|
| 2026.03.18 | ₩46,972 | ₩47,012 | ₩46,649 | ₩46,649 | -0.69% | 1.3천 |
|---|
| 2026.03.17 | ₩47,466 | ₩47,519 | ₩47,274 | ₩47,274 | -0.41% | 6천 |
|---|
| 2026.03.16 | ₩46,838 | ₩47,332 | ₩46,838 | ₩47,128 | +0.62% | 2.7만 |
|---|
| 2026.03.13 | ₩46,999 | ₩47,239 | ₩46,848 | ₩46,848 | -0.32% | 3.6천 |
|---|
| 2026.03.12 | ₩46,972 | ₩47,079 | ₩46,806 | ₩46,806 | -0.35% | 1.1만 |
|---|
| 2026.03.11 | ₩47,172 | ₩47,292 | ₩47,025 | ₩47,272 | +0.21% | 1.3만 |
|---|
| 2026.03.10 | ₩47,573 | ₩47,760 | ₩47,252 | ₩47,258 | -0.66% | 1.5만 |
|---|
| 2026.03.09 | ₩46,678 | ₩47,439 | ₩46,531 | ₩47,386 | +1.52% | 1.1만 |
|---|
| 2026.03.06 | ₩47,399 | ₩47,399 | ₩47,012 | ₩47,327 | -0.15% | 2.9천 |
|---|
| 2026.03.05 | ₩48,214 | ₩48,214 | ₩47,725 | ₩47,899 | -0.65% | 6.5천 |
|---|
| 2026.03.04 | ₩48,374 | ₩48,588 | ₩48,200 | ₩48,561 | +0.39% | 3.3천 |
|---|
| 2026.03.03 | ₩48,988 | ₩48,988 | ₩47,746 | ₩48,318 | -1.37% | 6.7천 |
|---|
| 2026.03.02 | ₩48,734 | ₩49,082 | ₩48,734 | ₩48,992 | +0.53% | 3.9천 |
|---|
| 2026.02.27 | ₩49,042 | ₩49,042 | ₩48,614 | ₩48,941 | -0.20% | 4.1천 |
|---|
| 2026.02.26 | ₩48,921 | ₩48,961 | ₩48,748 | ₩48,899 | -0.05% | 3.7천 |
|---|
| 2026.02.25 | ₩48,948 | ₩48,948 | ₩48,628 | ₩48,871 | -0.16% | 1.1만 |
|---|
| 2026.02.24 | ₩48,742 | ₩48,828 | ₩48,636 | ₩48,772 | +0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩49,108 | ₩49,108 | ₩48,590 | ₩48,609 | -1.02% | 1.6만 |
|---|
| 2026.02.20 | ₩48,881 | ₩49,028 | ₩48,654 | ₩49,028 | +0.30% | 4천 |
|---|
| 2026.02.19 | ₩48,868 | ₩48,868 | ₩48,705 | ₩48,847 | -0.04% | 3.1천 |
|---|
| 2026.02.18 | ₩48,995 | ₩49,042 | ₩48,855 | ₩49,013 | +0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩48,921 | ₩48,921 | ₩48,581 | ₩48,701 | -0.45% | 6.5천 |
|---|
| 2026.02.13 | ₩48,374 | ₩49,082 | ₩48,374 | ₩48,856 | +1.00% | 2.3천 |
|---|
| 2026.02.12 | ₩49,188 | ₩49,322 | ₩48,535 | ₩48,535 | -1.33% | 1.1만 |
|---|
| 2026.02.11 | ₩48,875 | ₩49,082 | ₩48,875 | ₩49,082 | +0.42% | 8.8천 |
|---|
| 2026.02.10 | ₩48,801 | ₩48,801 | ₩48,700 | ₩48,700 | -0.21% | 2.6천 |
|---|
| 2026.02.09 | ₩48,734 | ₩48,841 | ₩48,401 | ₩48,754 | +0.04% | 1.4만 |
|---|
| 2026.02.06 | ₩48,361 | ₩48,852 | ₩48,361 | ₩48,852 | +1.02% | 7.1천 |
|---|
| 2026.02.05 | ₩48,053 | ₩48,214 | ₩47,887 | ₩47,928 | -0.26% | 5.3천 |
|---|
| 2026.02.04 | ₩48,227 | ₩48,321 | ₩48,053 | ₩48,152 | -0.16% | 7.5천 |
|---|
| 2026.02.03 | ₩47,813 | ₩48,027 | ₩47,573 | ₩47,901 | +0.18% | 1.1만 |
|---|
| 2026.02.02 | ₩47,146 | ₩47,640 | ₩47,146 | ₩47,613 | +0.99% | 2.8만 |
|---|
| 2026.01.30 | ₩47,106 | ₩47,207 | ₩46,879 | ₩47,207 | +0.22% | 1.7만 |
|---|
| 2026.01.29 | ₩47,239 | ₩47,239 | ₩46,999 | ₩47,199 | -0.08% | 2.5만 |
|---|
| 2026.01.28 | ₩46,932 | ₩47,025 | ₩46,852 | ₩46,921 | -0.02% | 8.4천 |
|---|
| 2026.01.27 | ₩46,772 | ₩46,865 | ₩46,772 | ₩46,837 | +0.14% | 4.4천 |
|---|
| 2026.01.26 | ₩46,872 | ₩46,892 | ₩46,772 | ₩46,832 | -0.09% | 5.6천 |
|---|
| 2026.01.23 | ₩46,865 | ₩46,899 | ₩46,569 | ₩46,701 | -0.35% | 8.3천 |
|---|
| 2026.01.22 | ₩46,972 | ₩47,088 | ₩46,865 | ₩46,939 | -0.07% | 5.7천 |
|---|
| 2026.01.21 | ₩46,304 | ₩46,838 | ₩46,304 | ₩46,805 | +1.08% | 8천 |
|---|
| 2026.01.20 | ₩46,331 | ₩46,425 | ₩46,064 | ₩46,176 | -0.33% | 1.4만 |
|---|
| 2026.01.16 | ₩46,578 | ₩46,598 | ₩46,563 | ₩46,563 | -0.03% | 900 |
|---|
| 2026.01.15 | ₩46,531 | ₩46,738 | ₩46,531 | ₩46,589 | +0.12% | 1.5만 |
|---|
| 2026.01.14 | ₩46,204 | ₩46,398 | ₩46,184 | ₩46,397 | +0.42% | 4.2천 |
|---|
| 2026.01.13 | ₩46,224 | ₩46,251 | ₩46,011 | ₩46,091 | -0.29% | 8.3천 |
|---|
| 2026.01.12 | ₩46,011 | ₩46,158 | ₩45,971 | ₩46,158 | +0.32% | 6.9천 |
|---|
| 2026.01.09 | ₩46,037 | ₩46,238 | ₩46,037 | ₩46,188 | +0.33% | 6.8천 |
|---|
| 2026.01.08 | ₩45,543 | ₩46,024 | ₩45,543 | ₩45,939 | +0.87% | 1.2만 |
|---|
| 2026.01.07 | ₩46,024 | ₩46,024 | ₩45,474 | ₩45,498 | -1.14% | 1.8만 |
|---|
| 2026.01.06 | ₩45,797 | ₩46,068 | ₩45,797 | ₩46,029 | +0.51% | 1.5천 |
|---|
| 2026.01.05 | ₩45,410 | ₩45,643 | ₩45,370 | ₩45,557 | +0.32% | 3.1천 |
|---|
| 2026.01.02 | ₩44,662 | ₩45,250 | ₩44,635 | ₩45,125 | +1.04% | 4.9천 |
|---|
| 2025.12.31 | ₩44,809 | ₩44,809 | ₩44,673 | ₩44,673 | -0.30% | 3.1천 |
|---|
| 2025.12.30 | ₩44,996 | ₩45,023 | ₩44,996 | ₩44,996 | 0.00% | 3천 |
|---|
| 2025.12.29 | ₩45,143 | ₩45,143 | ₩44,956 | ₩44,996 | -0.33% | 7천 |
|---|
| 2025.12.26 | ₩45,049 | ₩45,116 | ₩44,941 | ₩45,053 | +0.01% | 1.1만 |
|---|
| 2025.12.24 | ₩44,991 | ₩45,116 | ₩44,916 | ₩44,916 | -0.17% | 2.2만 |
|---|
| 2025.12.23 | ₩44,862 | ₩44,916 | ₩44,845 | ₩44,848 | -0.03% | 2.6천 |
|---|
| 2025.12.22 | ₩44,702 | ₩44,889 | ₩44,702 | ₩44,854 | +0.34% | 8.1천 |
|---|
| 2025.12.19 | ₩44,555 | ₩44,702 | ₩44,541 | ₩44,541 | -0.03% | 1.5천 |
|---|
| 2025.12.18 | ₩44,609 | ₩44,742 | ₩44,388 | ₩44,418 | -0.43% | 1.7천 |
|---|
| 2025.12.17 | ₩44,515 | ₩44,635 | ₩44,342 | ₩44,398 | -0.26% | 4.3천 |
|---|
| 2025.12.16 | ₩44,716 | ₩44,716 | ₩44,270 | ₩44,446 | -0.60% | 8천 |
|---|
| 2025.12.15 | ₩44,929 | ₩44,929 | ₩44,736 | ₩44,873 | -0.12% | 7천 |
|---|
| 2025.12.12 | ₩44,929 | ₩44,929 | ₩44,702 | ₩44,732 | -0.44% | 4.1천 |
|---|
| 2025.12.11 | ₩44,829 | ₩44,942 | ₩44,829 | ₩44,885 | +0.13% | 4천 |
|---|
| 2025.12.10 | ₩44,382 | ₩44,876 | ₩44,382 | ₩44,860 | +1.08% | 2.5천 |
|---|
| 2025.12.09 | ₩44,395 | ₩44,395 | ₩44,176 | ₩44,176 | -0.49% | 5천 |
|---|
| 2025.12.08 | ₩44,408 | ₩44,408 | ₩44,155 | ₩44,176 | -0.52% | 3.9천 |
|---|
| 2025.12.05 | ₩44,597 | ₩44,597 | ₩44,407 | ₩44,407 | -0.43% | 1.8만 |
|---|
| 2025.12.04 | ₩44,435 | ₩44,482 | ₩44,315 | ₩44,390 | -0.10% | 2.3천 |
|---|
| 2025.12.03 | ₩44,208 | ₩44,462 | ₩44,208 | ₩44,444 | +0.53% | 4.2천 |
|---|
| 2025.12.02 | ₩44,181 | ₩44,181 | ₩43,968 | ₩44,057 | -0.28% | 4.7천 |
|---|
| 2025.12.01 | ₩44,311 | ₩44,422 | ₩44,088 | ₩44,088 | -0.50% | 9.6천 |
|---|
| 2025.11.28 | ₩44,328 | ₩44,482 | ₩44,328 | ₩44,434 | +0.24% | 600 |
|---|
| 2025.11.26 | ₩44,101 | ₩44,342 | ₩44,101 | ₩44,213 | +0.25% | 6천 |
|---|
| 2025.11.25 | ₩43,514 | ₩43,958 | ₩43,514 | ₩43,925 | +0.95% | 7.3천 |
|---|
| 2025.11.24 | ₩43,233 | ₩43,487 | ₩43,233 | ₩43,387 | +0.36% | 5.6천 |
|---|
| 2025.11.21 | ₩42,800 | ₩43,400 | ₩42,800 | ₩43,204 | +0.95% | 4.1천 |
|---|
| 2025.11.20 | ₩43,233 | ₩43,350 | ₩42,500 | ₩42,500 | -1.70% | 8.8천 |
|---|
| 2025.11.19 | ₩42,993 | ₩43,140 | ₩42,865 | ₩42,960 | -0.08% | 4.2천 |
|---|
| 2025.11.18 | ₩43,033 | ₩43,236 | ₩42,940 | ₩43,047 | +0.03% | 9.3천 |
|---|
| 2025.11.17 | ₩43,581 | ₩43,687 | ₩42,993 | ₩43,075 | -1.16% | 8천 |
|---|
| 2025.11.14 | ₩43,367 | ₩43,687 | ₩43,367 | ₩43,537 | +0.39% | 7.6천 |
|---|
| 2025.11.13 | ₩44,128 | ₩44,128 | ₩43,607 | ₩43,618 | -1.16% | 1.7만 |
|---|
| 2025.11.12 | ₩43,888 | ₩44,104 | ₩43,888 | ₩43,968 | +0.18% | 1.3만 |
|---|
| 2025.11.11 | ₩43,607 | ₩43,834 | ₩43,607 | ₩43,805 | +0.45% | 8.7천 |
|---|
| 2025.11.10 | ₩43,153 | ₩43,414 | ₩43,136 | ₩43,364 | +0.49% | 1.1만 |
|---|
| 2025.11.07 | ₩42,820 | ₩43,148 | ₩42,820 | ₩43,148 | +0.77% | 5.1천 |
|---|
| 2025.11.06 | ₩42,980 | ₩43,047 | ₩42,782 | ₩42,852 | -0.30% | 1.1만 |
|---|
| 2025.11.05 | ₩43,067 | ₩43,087 | ₩42,972 | ₩42,972 | -0.22% | 1.5천 |
|---|
| 2025.11.04 | ₩42,606 | ₩42,766 | ₩42,579 | ₩42,703 | +0.23% | 9.9천 |
|---|
| 2025.11.03 | ₩42,826 | ₩42,900 | ₩42,826 | ₩42,884 | +0.13% | 700 |
|---|
| 2025.10.31 | ₩42,820 | ₩43,140 | ₩42,820 | ₩43,077 | +0.60% | 4.2천 |
|---|
| 2025.10.30 | ₩43,006 | ₩43,287 | ₩42,966 | ₩42,966 | -0.09% | 3.9천 |
|---|
| 2025.10.29 | ₩43,407 | ₩43,448 | ₩43,060 | ₩43,139 | -0.62% | 5천 |
|---|
| 2025.10.28 | ₩43,741 | ₩43,741 | ₩43,517 | ₩43,517 | -0.51% | 6.1천 |
|---|
| 2025.10.27 | ₩43,781 | ₩43,781 | ₩43,661 | ₩43,661 | -0.27% | 8천 |
|---|
| 2025.10.24 | ₩43,694 | ₩43,694 | ₩43,619 | ₩43,619 | -0.17% | 6.4천 |
|---|
| 2025.10.23 | ₩43,434 | ₩43,474 | ₩43,274 | ₩43,411 | -0.05% | 9.5천 |
|---|
| 2025.10.22 | ₩43,447 | ₩43,447 | ₩43,233 | ₩43,294 | -0.35% | 5천 |
|---|
| 2025.10.21 | ₩43,302 | ₩43,523 | ₩43,302 | ₩43,440 | +0.32% | 8.2천 |
|---|
| 2025.10.20 | ₩43,247 | ₩43,370 | ₩43,231 | ₩43,370 | +0.28% | 2.1천 |
|---|
| 2025.10.17 | ₩42,739 | ₩42,949 | ₩42,722 | ₩42,949 | +0.49% | 1만 |
|---|
| 2025.10.16 | ₩43,060 | ₩43,127 | ₩42,599 | ₩42,661 | -0.93% | 5.7천 |
|---|
| 2025.10.15 | ₩43,287 | ₩43,367 | ₩42,873 | ₩43,077 | -0.48% | 2.7천 |
|---|
| 2025.10.14 | ₩42,432 | ₩43,180 | ₩42,432 | ₩43,024 | +1.39% | 5.7천 |
|---|
| 2025.10.13 | ₩42,486 | ₩42,691 | ₩42,486 | ₩42,593 | +0.25% | 1.2천 |
|---|
| 2025.10.10 | ₩43,193 | ₩43,193 | ₩42,243 | ₩42,243 | -2.20% | 6.8천 |
|---|