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 | ₩51,294 | ₩51,335 | ₩51,214 | ₩51,281 | -0.03% | 6.9천 |
| 2026.10.08 | ₩50,558 | ₩51,187 | ₩50,558 | ₩51,187 | +1.25% | 1.3만 |
| 2026.10.07 | ₩50,807 | ₩50,807 | ₩50,682 | ₩50,682 | -0.25% | 7.7천 |
| 2026.10.06 | ₩50,852 | ₩51,000 | ₩50,812 | ₩50,921 | +0.13% | 1만 |
| 2026.10.05 | ₩50,598 | ₩50,799 | ₩50,397 | ₩50,759 | +0.32% | 1.3만 |
| 2026.10.02 | ₩50,531 | ₩50,573 | ₩50,437 | ₩50,573 | +0.08% | 9.6천 |
| 2026.10.01 | ₩50,290 | ₩50,491 | ₩50,049 | ₩50,424 | +0.27% | 8.9천 |
| 2026.09.30 | ₩50,678 | ₩50,678 | ₩50,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,342 |
| -0.66% |
| 1.3만 |
| 2026.09.29 | ₩50,672 | ₩50,672 | ₩50,439 | ₩50,611 | -0.12% | 1.3만 |
|---|
| 2026.09.28 | ₩50,973 | ₩50,973 | ₩50,732 | ₩50,775 | -0.39% | 9.3천 |
|---|
| 2026.09.25 | ₩51,160 | ₩51,459 | ₩51,120 | ₩51,418 | +0.50% | 7.6천 |
|---|
| 2026.09.24 | ₩51,495 | ₩51,529 | ₩51,241 | ₩51,241 | -0.49% | 2.2만 |
|---|
| 2026.09.23 | ₩51,683 | ₩51,683 | ₩51,455 | ₩51,455 | -0.44% | 3.9천 |
|---|
| 2026.09.22 | ₩51,814 | ₩51,910 | ₩51,790 | ₩51,803 | -0.02% | 8.4천 |
|---|
| 2026.09.21 | ₩52,098 | ₩52,098 | ₩51,877 | ₩51,886 | -0.41% | 1.2만 |
|---|
| 2026.09.18 | ₩52,031 | ₩52,031 | ₩51,803 | ₩51,929 | -0.20% | 2만 |
|---|
| 2026.09.17 | ₩52,205 | ₩52,272 | ₩52,192 | ₩52,220 | +0.03% | 6천 |
|---|
| 2026.09.16 | ₩52,607 | ₩52,607 | ₩51,984 | ₩51,984 | -1.18% | 1.7만 |
|---|
| 2026.09.15 | ₩52,580 | ₩52,634 | ₩52,553 | ₩52,632 | +0.10% | 1.9천 |
|---|
| 2026.09.14 | ₩52,821 | ₩52,821 | ₩52,660 | ₩52,690 | -0.25% | 1.5만 |
|---|
| 2026.09.11 | ₩52,902 | ₩52,902 | ₩52,701 | ₩52,733 | -0.32% | 4.5천 |
|---|
| 2026.09.10 | ₩52,667 | ₩52,667 | ₩52,473 | ₩52,473 | -0.37% | 2.5천 |
|---|
| 2026.09.09 | ₩52,808 | ₩52,856 | ₩52,741 | ₩52,761 | -0.09% | 4.7천 |
|---|
| 2026.09.08 | ₩53,062 | ₩53,143 | ₩52,902 | ₩52,902 | -0.30% | 8천 |
|---|
| 2026.09.04 | ₩53,337 | ₩53,451 | ₩53,250 | ₩53,283 | -0.10% | 4.2만 |
|---|
| 2026.09.03 | ₩53,303 | ₩53,504 | ₩53,290 | ₩53,494 | +0.36% | 8.8천 |
|---|
| 2026.09.02 | ₩52,902 | ₩53,236 | ₩52,902 | ₩53,176 | +0.52% | 1.2만 |
|---|
| 2026.09.01 | ₩52,848 | ₩52,848 | ₩52,634 | ₩52,693 | -0.29% | 4.7천 |
|---|
| 2026.08.31 | ₩52,794 | ₩52,902 | ₩52,714 | ₩52,824 | +0.06% | 2.2만 |
|---|
| 2026.08.28 | ₩52,995 | ₩53,029 | ₩52,808 | ₩52,888 | -0.20% | 3.1천 |
|---|
| 2026.08.27 | ₩53,089 | ₩53,089 | ₩52,955 | ₩52,955 | -0.25% | 6.6천 |
|---|
| 2026.08.26 | ₩53,390 | ₩53,390 | ₩53,303 | ₩53,325 | -0.12% | 900 |
|---|
| 2026.08.25 | ₩53,183 | ₩53,317 | ₩53,183 | ₩53,273 | +0.17% | 4.8천 |
|---|
| 2026.08.24 | ₩53,183 | ₩53,282 | ₩53,156 | ₩53,282 | +0.19% | 8.4천 |
|---|
| 2026.08.21 | ₩53,260 | ₩53,263 | ₩53,218 | ₩53,218 | -0.08% | 3.2천 |
|---|
| 2026.08.20 | ₩53,330 | ₩53,330 | ₩52,928 | ₩52,928 | -0.75% | 1.9천 |
|---|
| 2026.08.19 | ₩53,638 | ₩53,638 | ₩53,295 | ₩53,295 | -0.64% | 1.3만 |
|---|
| 2026.08.18 | ₩53,263 | ₩53,277 | ₩53,049 | ₩53,049 | -0.40% | 4천 |
|---|
| 2026.08.17 | ₩53,183 | ₩53,330 | ₩53,035 | ₩53,136 | -0.09% | 1.8만 |
|---|
| 2026.08.14 | ₩53,317 | ₩53,397 | ₩53,290 | ₩53,330 | +0.03% | 5.4천 |
|---|
| 2026.08.13 | ₩53,102 | ₩53,277 | ₩53,102 | ₩53,240 | +0.26% | 8.1천 |
|---|
| 2026.08.12 | ₩52,821 | ₩53,022 | ₩52,754 | ₩52,975 | +0.29% | 2.3만 |
|---|
| 2026.08.11 | ₩52,895 | ₩52,895 | ₩52,741 | ₩52,741 | -0.29% | 1만 |
|---|
| 2026.08.10 | ₩52,513 | ₩52,727 | ₩52,513 | ₩52,648 | +0.26% | 8.1천 |
|---|
| 2026.08.07 | ₩52,259 | ₩52,506 | ₩52,259 | ₩52,497 | +0.46% | 1.5만 |
|---|
| 2026.08.06 | ₩52,553 | ₩52,620 | ₩52,245 | ₩52,245 | -0.59% | 2.7만 |
|---|
| 2026.08.05 | ₩52,553 | ₩52,553 | ₩52,406 | ₩52,452 | -0.19% | 1.8만 |
|---|
| 2026.08.04 | ₩51,710 | ₩52,594 | ₩51,402 | ₩52,565 | +1.66% | 1.3만 |
|---|
| 2026.08.03 | ₩51,817 | ₩51,964 | ₩51,763 | ₩51,964 | +0.28% | 5.4천 |
|---|
| 2026.07.31 | ₩51,656 | ₩51,910 | ₩51,562 | ₩51,790 | +0.26% | 1.2만 |
|---|
| 2026.07.30 | ₩51,428 | ₩51,870 | ₩51,410 | ₩51,866 | +0.85% | 7.1천 |
|---|
| 2026.07.29 | ₩52,500 | ₩52,500 | ₩51,902 | ₩51,902 | -1.14% | 8.9천 |
|---|
| 2026.07.28 | ₩52,433 | ₩52,540 | ₩52,245 | ₩52,419 | -0.03% | 7.6천 |
|---|
| 2026.07.27 | ₩52,125 | ₩52,232 | ₩51,991 | ₩52,004 | -0.23% | 4.6천 |
|---|
| 2026.07.24 | ₩51,643 | ₩52,071 | ₩51,643 | ₩51,937 | +0.57% | 1.3만 |
|---|
| 2026.07.23 | ₩51,669 | ₩51,710 | ₩51,495 | ₩51,558 | -0.22% | 2.2천 |
|---|
| 2026.07.22 | ₩51,857 | ₩51,964 | ₩51,710 | ₩51,727 | -0.25% | 1.4천 |
|---|
| 2026.07.21 | ₩51,147 | ₩51,521 | ₩51,147 | ₩51,521 | +0.73% | 2.5천 |
|---|
| 2026.07.20 | ₩51,335 | ₩51,335 | ₩51,118 | ₩51,118 | -0.42% | 2천 |
|---|
| 2026.07.17 | ₩51,723 | ₩51,803 | ₩51,396 | ₩51,396 | -0.63% | 1.8천 |
|---|
| 2026.07.16 | ₩51,268 | ₩51,535 | ₩51,268 | ₩51,490 | +0.43% | 4.5만 |
|---|
| 2026.07.15 | ₩51,027 | ₩51,335 | ₩50,973 | ₩51,044 | +0.03% | 2.5만 |
|---|
| 2026.07.14 | ₩51,522 | ₩51,522 | ₩51,201 | ₩51,268 | -0.49% | 4.4천 |
|---|
| 2026.07.13 | ₩51,442 | ₩51,495 | ₩51,281 | ₩51,415 | -0.05% | 9.7천 |
|---|
| 2026.07.10 | ₩51,281 | ₩51,281 | ₩51,067 | ₩51,249 | -0.06% | 8.6천 |
|---|
| 2026.07.09 | ₩51,227 | ₩51,321 | ₩51,094 | ₩51,107 | -0.24% | 1.4만 |
|---|
| 2026.07.08 | ₩51,120 | ₩51,120 | ₩50,906 | ₩50,933 | -0.37% | 8.8천 |
|---|
| 2026.07.07 | ₩51,522 | ₩51,582 | ₩51,361 | ₩51,399 | -0.24% | 8.9천 |
|---|
| 2026.07.06 | ₩51,388 | ₩51,388 | ₩51,201 | ₩51,219 | -0.33% | 5.5천 |
|---|
| 2026.07.02 | ₩51,160 | ₩51,185 | ₩50,859 | ₩51,185 | +0.05% | 2.2천 |
|---|
| 2026.07.01 | ₩50,806 | ₩50,986 | ₩50,799 | ₩50,799 | -0.01% | 1.8천 |
|---|
| 2026.06.30 | ₩50,893 | ₩50,960 | ₩50,772 | ₩50,772 | -0.24% | 1.3만 |
|---|
| 2026.06.29 | ₩51,187 | ₩51,187 | ₩50,785 | ₩50,950 | -0.46% | 4.5천 |
|---|
| 2026.06.26 | ₩51,281 | ₩51,281 | ₩51,167 | ₩51,256 | -0.05% | 1.9천 |
|---|
| 2026.06.25 | ₩51,040 | ₩51,495 | ₩51,040 | ₩51,217 | +0.35% | 4.9천 |
|---|
| 2026.06.24 | ₩50,852 | ₩50,852 | ₩50,625 | ₩50,625 | -0.45% | 1.1만 |
|---|
| 2026.06.23 | ₩50,544 | ₩50,919 | ₩50,544 | ₩50,856 | +0.62% | 5.9천 |
|---|
| 2026.06.22 | ₩50,759 | ₩50,906 | ₩50,759 | ₩50,769 | +0.02% | 5천 |
|---|
| 2026.06.18 | ₩50,665 | ₩50,665 | ₩50,385 | ₩50,433 | -0.46% | 5.7천 |
|---|
| 2026.06.17 | ₩51,040 | ₩51,107 | ₩50,424 | ₩50,424 | -1.21% | 8천 |
|---|
| 2026.06.16 | ₩51,201 | ₩51,394 | ₩51,065 | ₩51,076 | -0.24% | 1.5천 |
|---|
| 2026.06.15 | ₩51,335 | ₩51,361 | ₩51,094 | ₩51,094 | -0.47% | 3.9천 |
|---|
| 2026.06.12 | ₩50,879 | ₩51,294 | ₩50,879 | ₩51,211 | +0.65% | 5.1천 |
|---|
| 2026.06.11 | ₩50,397 | ₩50,893 | ₩50,397 | ₩50,719 | +0.64% | 1.6만 |
|---|
| 2026.06.10 | ₩50,558 | ₩50,638 | ₩50,196 | ₩50,196 | -0.72% | 1만 |
|---|
| 2026.06.09 | ₩50,424 | ₩50,476 | ₩50,009 | ₩50,423 | -0.00% | 9.6천 |
|---|
| 2026.06.08 | ₩50,303 | ₩50,491 | ₩50,183 | ₩50,183 | -0.24% | 2.3천 |
|---|
| 2026.06.05 | ₩50,370 | ₩50,571 | ₩50,183 | ₩50,215 | -0.31% | 2.4천 |
|---|
| 2026.06.04 | ₩50,558 | ₩50,611 | ₩50,518 | ₩50,598 | +0.08% | 2.1천 |
|---|
| 2026.06.03 | ₩50,263 | ₩50,290 | ₩50,148 | ₩50,148 | -0.23% | 1.1천 |
|---|
| 2026.06.02 | ₩50,036 | ₩50,223 | ₩49,982 | ₩50,206 | +0.34% | 7천 |
|---|
| 2026.06.01 | ₩49,982 | ₩49,982 | ₩49,794 | ₩49,969 | -0.03% | 1.4만 |
|---|
| 2026.05.29 | ₩50,076 | ₩50,089 | ₩49,991 | ₩49,991 | -0.17% | 1.3만 |
|---|
| 2026.05.28 | ₩49,955 | ₩50,102 | ₩49,955 | ₩49,995 | +0.08% | 1.2만 |
|---|
| 2026.05.27 | ₩50,062 | ₩50,183 | ₩49,995 | ₩50,015 | -0.09% | 2.8천 |
|---|
| 2026.05.26 | ₩50,196 | ₩50,243 | ₩50,049 | ₩50,049 | -0.29% | 1.5만 |
|---|
| 2026.05.22 | ₩49,848 | ₩50,143 | ₩49,848 | ₩50,100 | +0.51% | 1만 |
|---|
| 2026.05.21 | ₩49,272 | ₩49,623 | ₩49,125 | ₩49,623 | +0.71% | 6.1천 |
|---|
| 2026.05.20 | ₩49,299 | ₩49,500 | ₩49,299 | ₩49,441 | +0.29% | 1.4만 |
|---|
| 2026.05.19 | ₩48,844 | ₩49,245 | ₩48,844 | ₩49,186 | +0.70% | 7.7천 |
|---|
| 2026.05.18 | ₩49,098 | ₩49,188 | ₩49,018 | ₩49,188 | +0.18% | 6.6천 |
|---|
| 2026.05.15 | ₩49,326 | ₩49,326 | ₩48,848 | ₩48,848 | -0.97% | 3.4천 |
|---|
| 2026.05.14 | ₩49,286 | ₩49,379 | ₩49,192 | ₩49,240 | -0.09% | 6.1천 |
|---|
| 2026.05.13 | ₩49,118 | ₩49,118 | ₩49,031 | ₩49,067 | -0.10% | 1.4천 |
|---|
| 2026.05.12 | ₩49,018 | ₩49,219 | ₩48,817 | ₩49,192 | +0.36% | 4.3천 |
|---|
| 2026.05.11 | ₩49,219 | ₩49,326 | ₩49,044 | ₩49,091 | -0.26% | 8.9천 |
|---|
| 2026.05.08 | ₩48,884 | ₩49,031 | ₩48,830 | ₩48,949 | +0.13% | 4.1천 |
|---|
| 2026.05.07 | ₩49,018 | ₩49,018 | ₩48,710 | ₩48,884 | -0.27% | 2.4만 |
|---|
| 2026.05.06 | ₩49,553 | ₩49,553 | ₩49,125 | ₩49,247 | -0.62% | 8.9천 |
|---|
| 2026.05.05 | ₩48,817 | ₩49,118 | ₩48,817 | ₩49,074 | +0.53% | 1.1만 |
|---|
| 2026.05.04 | ₩48,870 | ₩49,004 | ₩48,616 | ₩48,684 | -0.38% | 2.4천 |
|---|
| 2026.05.01 | ₩49,286 | ₩49,286 | ₩49,111 | ₩49,111 | -0.35% | 1.3만 |
|---|
| 2026.04.30 | ₩48,589 | ₩49,324 | ₩48,589 | ₩49,324 | +1.51% | 1.2만 |
|---|
| 2026.04.29 | ₩48,562 | ₩48,625 | ₩48,495 | ₩48,625 | +0.13% | 5.4천 |
|---|
| 2026.04.28 | ₩48,683 | ₩48,736 | ₩48,455 | ₩48,540 | -0.29% | 9천 |
|---|
| 2026.04.27 | ₩48,536 | ₩48,683 | ₩48,375 | ₩48,438 | -0.20% | 7.7천 |
|---|
| 2026.04.24 | ₩48,844 | ₩48,844 | ₩48,328 | ₩48,377 | -0.95% | 9.8천 |
|---|
| 2026.04.23 | ₩48,522 | ₩48,590 | ₩48,522 | ₩48,590 | +0.14% | 900 |
|---|
| 2026.04.22 | ₩48,817 | ₩48,817 | ₩48,315 | ₩48,315 | -1.03% | 1.7천 |
|---|
| 2026.04.21 | ₩48,763 | ₩48,830 | ₩48,455 | ₩48,455 | -0.63% | 6.3천 |
|---|
| 2026.04.20 | ₩48,549 | ₩48,710 | ₩48,549 | ₩48,572 | +0.05% | 1.7만 |
|---|
| 2026.04.17 | ₩48,482 | ₩48,669 | ₩48,254 | ₩48,574 | +0.19% | 4.1천 |
|---|
| 2026.04.16 | ₩48,080 | ₩48,248 | ₩48,080 | ₩48,248 | +0.35% | 8.6천 |
|---|
| 2026.04.15 | ₩47,973 | ₩48,080 | ₩47,893 | ₩48,080 | +0.22% | 6.4천 |
|---|
| 2026.04.14 | ₩48,161 | ₩48,161 | ₩47,866 | ₩48,120 | -0.08% | 5.6천 |
|---|
| 2026.04.13 | ₩47,611 | ₩48,107 | ₩47,611 | ₩48,107 | +1.04% | 9.3천 |
|---|
| 2026.04.10 | ₩48,187 | ₩48,187 | ₩47,745 | ₩47,879 | -0.64% | 9.8천 |
|---|
| 2026.04.09 | ₩48,227 | ₩48,261 | ₩48,033 | ₩48,227 | 0.00% | 5.3천 |
|---|
| 2026.04.08 | ₩47,745 | ₩48,040 | ₩47,725 | ₩48,040 | +0.62% | 8.8천 |
|---|
| 2026.04.07 | ₩47,277 | ₩47,397 | ₩47,169 | ₩47,263 | -0.03% | 7.1천 |
|---|
| 2026.04.06 | ₩47,303 | ₩47,303 | ₩47,169 | ₩47,302 | -0.00% | 4.8천 |
|---|
| 2026.04.02 | ₩46,861 | ₩47,145 | ₩46,861 | ₩47,145 | +0.61% | 1만 |
|---|
| 2026.04.01 | ₩47,411 | ₩47,411 | ₩47,002 | ₩47,037 | -0.79% | 1.9만 |
|---|
| 2026.03.31 | ₩46,875 | ₩47,056 | ₩46,687 | ₩47,056 | +0.39% | 1.8만 |
|---|
| 2026.03.30 | ₩46,861 | ₩46,861 | ₩46,352 | ₩46,468 | -0.84% | 6천 |
|---|
| 2026.03.27 | ₩46,982 | ₩46,982 | ₩46,681 | ₩46,681 | -0.64% | 6.2천 |
|---|
| 2026.03.26 | ₩47,277 | ₩47,330 | ₩47,074 | ₩47,074 | -0.43% | 1.1천 |
|---|
| 2026.03.25 | ₩47,190 | ₩47,263 | ₩47,190 | ₩47,223 | +0.07% | 5.1천 |
|---|
| 2026.03.24 | ₩46,647 | ₩47,216 | ₩46,580 | ₩47,002 | +0.76% | 2.5천 |
|---|
| 2026.03.23 | ₩46,741 | ₩47,022 | ₩46,734 | ₩46,744 | +0.01% | 2.5천 |
|---|
| 2026.03.20 | ₩46,881 | ₩46,902 | ₩46,373 | ₩46,373 | -1.09% | 1.5천 |
|---|
| 2026.03.19 | ₩46,674 | ₩46,761 | ₩46,567 | ₩46,761 | +0.19% | 9천 |
|---|
| 2026.03.18 | ₩47,116 | ₩47,156 | ₩46,792 | ₩46,792 | -0.69% | 1.3천 |
|---|
| 2026.03.17 | ₩47,611 | ₩47,665 | ₩47,419 | ₩47,419 | -0.41% | 6천 |
|---|
| 2026.03.16 | ₩46,982 | ₩47,477 | ₩46,982 | ₩47,273 | +0.62% | 2.7만 |
|---|
| 2026.03.13 | ₩47,143 | ₩47,384 | ₩46,991 | ₩46,991 | -0.32% | 3.6천 |
|---|
| 2026.03.12 | ₩47,116 | ₩47,223 | ₩46,950 | ₩46,950 | -0.35% | 1.1만 |
|---|
| 2026.03.11 | ₩47,317 | ₩47,437 | ₩47,169 | ₩47,417 | +0.21% | 1.3만 |
|---|
| 2026.03.10 | ₩47,719 | ₩47,906 | ₩47,397 | ₩47,402 | -0.66% | 1.5만 |
|---|
| 2026.03.09 | ₩46,821 | ₩47,585 | ₩46,674 | ₩47,531 | +1.52% | 1.1만 |
|---|
| 2026.03.06 | ₩47,544 | ₩47,544 | ₩47,156 | ₩47,472 | -0.15% | 2.9천 |
|---|
| 2026.03.05 | ₩48,361 | ₩48,361 | ₩47,871 | ₩48,045 | -0.65% | 6.5천 |
|---|
| 2026.03.04 | ₩48,522 | ₩48,736 | ₩48,348 | ₩48,710 | +0.39% | 3.3천 |
|---|
| 2026.03.03 | ₩49,138 | ₩49,138 | ₩47,893 | ₩48,466 | -1.37% | 6.7천 |
|---|
| 2026.03.02 | ₩48,884 | ₩49,232 | ₩48,884 | ₩49,142 | +0.53% | 3.9천 |
|---|
| 2026.02.27 | ₩49,192 | ₩49,192 | ₩48,763 | ₩49,091 | -0.20% | 4.1천 |
|---|
| 2026.02.26 | ₩49,071 | ₩49,111 | ₩48,897 | ₩49,048 | -0.05% | 3.7천 |
|---|
| 2026.02.25 | ₩49,098 | ₩49,098 | ₩48,777 | ₩49,020 | -0.16% | 1.1만 |
|---|
| 2026.02.24 | ₩48,892 | ₩48,977 | ₩48,785 | ₩48,921 | +0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩49,259 | ₩49,259 | ₩48,739 | ₩48,758 | -1.02% | 1.6만 |
|---|
| 2026.02.20 | ₩49,031 | ₩49,178 | ₩48,803 | ₩49,178 | +0.30% | 4천 |
|---|
| 2026.02.19 | ₩49,018 | ₩49,018 | ₩48,854 | ₩48,996 | -0.04% | 3.1천 |
|---|
| 2026.02.18 | ₩49,145 | ₩49,192 | ₩49,004 | ₩49,164 | +0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩49,071 | ₩49,071 | ₩48,730 | ₩48,850 | -0.45% | 6.5천 |
|---|
| 2026.02.13 | ₩48,522 | ₩49,232 | ₩48,522 | ₩49,006 | +1.00% | 2.3천 |
|---|
| 2026.02.12 | ₩49,339 | ₩49,473 | ₩48,684 | ₩48,684 | -1.33% | 1.1만 |
|---|
| 2026.02.11 | ₩49,024 | ₩49,232 | ₩49,024 | ₩49,232 | +0.42% | 8.8천 |
|---|
| 2026.02.10 | ₩48,951 | ₩48,951 | ₩48,849 | ₩48,849 | -0.21% | 2.6천 |
|---|
| 2026.02.09 | ₩48,884 | ₩48,991 | ₩48,549 | ₩48,904 | +0.04% | 1.4만 |
|---|
| 2026.02.06 | ₩48,509 | ₩49,002 | ₩48,509 | ₩49,002 | +1.02% | 7.1천 |
|---|
| 2026.02.05 | ₩48,201 | ₩48,361 | ₩48,033 | ₩48,075 | -0.26% | 5.3천 |
|---|
| 2026.02.04 | ₩48,375 | ₩48,469 | ₩48,201 | ₩48,300 | -0.16% | 7.5천 |
|---|
| 2026.02.03 | ₩47,960 | ₩48,174 | ₩47,719 | ₩48,048 | +0.18% | 1.1만 |
|---|
| 2026.02.02 | ₩47,290 | ₩47,786 | ₩47,290 | ₩47,759 | +0.99% | 2.8만 |
|---|
| 2026.01.30 | ₩47,250 | ₩47,352 | ₩47,022 | ₩47,352 | +0.22% | 1.7만 |
|---|
| 2026.01.29 | ₩47,384 | ₩47,384 | ₩47,143 | ₩47,344 | -0.08% | 2.5만 |
|---|
| 2026.01.28 | ₩47,076 | ₩47,169 | ₩46,995 | ₩47,065 | -0.02% | 8.4천 |
|---|
| 2026.01.27 | ₩46,915 | ₩47,009 | ₩46,915 | ₩46,981 | +0.14% | 4.4천 |
|---|
| 2026.01.26 | ₩47,015 | ₩47,036 | ₩46,915 | ₩46,975 | -0.09% | 5.6천 |
|---|
| 2026.01.23 | ₩47,009 | ₩47,042 | ₩46,711 | ₩46,844 | -0.35% | 8.3천 |
|---|
| 2026.01.22 | ₩47,116 | ₩47,232 | ₩47,009 | ₩47,082 | -0.07% | 5.7천 |
|---|
| 2026.01.21 | ₩46,446 | ₩46,982 | ₩46,446 | ₩46,948 | +1.08% | 8천 |
|---|
| 2026.01.20 | ₩46,473 | ₩46,567 | ₩46,205 | ₩46,318 | -0.33% | 1.4만 |
|---|
| 2026.01.16 | ₩46,721 | ₩46,741 | ₩46,706 | ₩46,706 | -0.03% | 900 |
|---|
| 2026.01.15 | ₩46,674 | ₩46,881 | ₩46,674 | ₩46,731 | +0.12% | 1.5만 |
|---|
| 2026.01.14 | ₩46,346 | ₩46,540 | ₩46,326 | ₩46,539 | +0.42% | 4.2천 |
|---|
| 2026.01.13 | ₩46,366 | ₩46,393 | ₩46,152 | ₩46,232 | -0.29% | 8.3천 |
|---|
| 2026.01.12 | ₩46,152 | ₩46,299 | ₩46,111 | ₩46,299 | +0.32% | 6.9천 |
|---|
| 2026.01.09 | ₩46,178 | ₩46,379 | ₩46,178 | ₩46,330 | +0.33% | 6.8천 |
|---|
| 2026.01.08 | ₩45,683 | ₩46,165 | ₩45,683 | ₩46,079 | +0.87% | 1.2만 |
|---|
| 2026.01.07 | ₩46,165 | ₩46,165 | ₩45,613 | ₩45,637 | -1.14% | 1.8만 |
|---|
| 2026.01.06 | ₩45,937 | ₩46,209 | ₩45,937 | ₩46,170 | +0.51% | 1.5천 |
|---|
| 2026.01.05 | ₩45,549 | ₩45,783 | ₩45,509 | ₩45,696 | +0.32% | 3.1천 |
|---|
| 2026.01.02 | ₩44,799 | ₩45,388 | ₩44,772 | ₩45,264 | +1.04% | 4.9천 |
|---|
| 2025.12.31 | ₩44,946 | ₩44,946 | ₩44,810 | ₩44,810 | -0.30% | 3.1천 |
|---|
| 2025.12.30 | ₩45,134 | ₩45,161 | ₩45,134 | ₩45,134 | 0.00% | 3천 |
|---|
| 2025.12.29 | ₩45,281 | ₩45,281 | ₩45,094 | ₩45,134 | -0.33% | 7천 |
|---|
| 2025.12.26 | ₩45,187 | ₩45,254 | ₩45,079 | ₩45,191 | +0.01% | 1.1만 |
|---|
| 2025.12.24 | ₩45,128 | ₩45,254 | ₩45,053 | ₩45,053 | -0.17% | 2.2만 |
|---|
| 2025.12.23 | ₩45,000 | ₩45,053 | ₩44,982 | ₩44,985 | -0.03% | 2.6천 |
|---|
| 2025.12.22 | ₩44,839 | ₩45,027 | ₩44,839 | ₩44,992 | +0.34% | 8.1천 |
|---|
| 2025.12.19 | ₩44,692 | ₩44,839 | ₩44,677 | ₩44,677 | -0.03% | 1.5천 |
|---|
| 2025.12.18 | ₩44,745 | ₩44,879 | ₩44,524 | ₩44,554 | -0.43% | 1.7천 |
|---|
| 2025.12.17 | ₩44,652 | ₩44,772 | ₩44,477 | ₩44,534 | -0.26% | 4.3천 |
|---|
| 2025.12.16 | ₩44,852 | ₩44,852 | ₩44,405 | ₩44,582 | -0.60% | 8천 |
|---|
| 2025.12.15 | ₩45,067 | ₩45,067 | ₩44,873 | ₩45,011 | -0.12% | 7천 |
|---|
| 2025.12.12 | ₩45,067 | ₩45,067 | ₩44,839 | ₩44,869 | -0.44% | 4.1천 |
|---|
| 2025.12.11 | ₩44,966 | ₩45,080 | ₩44,966 | ₩45,023 | +0.13% | 4천 |
|---|
| 2025.12.10 | ₩44,518 | ₩45,013 | ₩44,518 | ₩44,997 | +1.08% | 2.5천 |
|---|
| 2025.12.09 | ₩44,531 | ₩44,531 | ₩44,311 | ₩44,311 | -0.49% | 5천 |
|---|
| 2025.12.08 | ₩44,544 | ₩44,544 | ₩44,290 | ₩44,311 | -0.52% | 3.9천 |
|---|
| 2025.12.05 | ₩44,733 | ₩44,733 | ₩44,543 | ₩44,543 | -0.43% | 1.8만 |
|---|
| 2025.12.04 | ₩44,571 | ₩44,618 | ₩44,451 | ₩44,526 | -0.10% | 2.3천 |
|---|
| 2025.12.03 | ₩44,344 | ₩44,598 | ₩44,344 | ₩44,581 | +0.53% | 4.2천 |
|---|
| 2025.12.02 | ₩44,317 | ₩44,317 | ₩44,102 | ₩44,192 | -0.28% | 4.7천 |
|---|
| 2025.12.01 | ₩44,447 | ₩44,558 | ₩44,223 | ₩44,223 | -0.50% | 9.6천 |
|---|
| 2025.11.28 | ₩44,464 | ₩44,618 | ₩44,464 | ₩44,570 | +0.24% | 600 |
|---|
| 2025.11.26 | ₩44,236 | ₩44,477 | ₩44,236 | ₩44,349 | +0.25% | 6천 |
|---|
| 2025.11.25 | ₩43,647 | ₩44,093 | ₩43,647 | ₩44,060 | +0.95% | 7.3천 |
|---|
| 2025.11.24 | ₩43,366 | ₩43,620 | ₩43,366 | ₩43,520 | +0.36% | 5.6천 |
|---|
| 2025.11.21 | ₩42,931 | ₩43,533 | ₩42,931 | ₩43,336 | +0.95% | 4.1천 |
|---|
| 2025.11.20 | ₩43,366 | ₩43,482 | ₩42,631 | ₩42,631 | -1.70% | 8.8천 |
|---|
| 2025.11.19 | ₩43,125 | ₩43,272 | ₩42,996 | ₩43,091 | -0.08% | 4.2천 |
|---|
| 2025.11.18 | ₩43,165 | ₩43,369 | ₩43,071 | ₩43,178 | +0.03% | 9.3천 |
|---|
| 2025.11.17 | ₩43,714 | ₩43,821 | ₩43,125 | ₩43,207 | -1.16% | 8천 |
|---|
| 2025.11.14 | ₩43,500 | ₩43,821 | ₩43,500 | ₩43,670 | +0.39% | 7.6천 |
|---|
| 2025.11.13 | ₩44,263 | ₩44,263 | ₩43,741 | ₩43,752 | -1.16% | 1.7만 |
|---|
| 2025.11.12 | ₩44,022 | ₩44,239 | ₩44,022 | ₩44,102 | +0.18% | 1.3만 |
|---|
| 2025.11.11 | ₩43,741 | ₩43,969 | ₩43,741 | ₩43,939 | +0.45% | 8.7천 |
|---|
| 2025.11.10 | ₩43,286 | ₩43,547 | ₩43,268 | ₩43,497 | +0.49% | 1.1만 |
|---|
| 2025.11.07 | ₩42,951 | ₩43,280 | ₩42,951 | ₩43,280 | +0.77% | 5.1천 |
|---|
| 2025.11.06 | ₩43,111 | ₩43,178 | ₩42,913 | ₩42,983 | -0.30% | 1.1만 |
|---|
| 2025.11.05 | ₩43,198 | ₩43,219 | ₩43,103 | ₩43,103 | -0.22% | 1.5천 |
|---|
| 2025.11.04 | ₩42,736 | ₩42,897 | ₩42,710 | ₩42,834 | +0.23% | 9.9천 |
|---|
| 2025.11.03 | ₩42,957 | ₩43,031 | ₩42,957 | ₩43,015 | +0.13% | 700 |
|---|
| 2025.10.31 | ₩42,951 | ₩43,272 | ₩42,951 | ₩43,209 | +0.60% | 4.2천 |
|---|
| 2025.10.30 | ₩43,138 | ₩43,419 | ₩43,098 | ₩43,098 | -0.09% | 3.9천 |
|---|
| 2025.10.29 | ₩43,540 | ₩43,582 | ₩43,192 | ₩43,271 | -0.62% | 5천 |
|---|
| 2025.10.28 | ₩43,875 | ₩43,875 | ₩43,650 | ₩43,650 | -0.51% | 6.1천 |
|---|
| 2025.10.27 | ₩43,915 | ₩43,915 | ₩43,794 | ₩43,794 | -0.27% | 8천 |
|---|
| 2025.10.24 | ₩43,828 | ₩43,828 | ₩43,753 | ₩43,753 | -0.17% | 6.4천 |
|---|
| 2025.10.23 | ₩43,567 | ₩43,607 | ₩43,406 | ₩43,544 | -0.05% | 9.5천 |
|---|
| 2025.10.22 | ₩43,580 | ₩43,580 | ₩43,366 | ₩43,426 | -0.35% | 5천 |
|---|
| 2025.10.21 | ₩43,434 | ₩43,657 | ₩43,434 | ₩43,573 | +0.32% | 8.2천 |
|---|
| 2025.10.20 | ₩43,379 | ₩43,502 | ₩43,363 | ₩43,502 | +0.28% | 2.1천 |
|---|
| 2025.10.17 | ₩42,870 | ₩43,081 | ₩42,853 | ₩43,081 | +0.49% | 1만 |
|---|
| 2025.10.16 | ₩43,192 | ₩43,259 | ₩42,730 | ₩42,791 | -0.93% | 5.7천 |
|---|
| 2025.10.15 | ₩43,419 | ₩43,500 | ₩43,004 | ₩43,209 | -0.48% | 2.7천 |
|---|
| 2025.10.14 | ₩42,562 | ₩43,312 | ₩42,562 | ₩43,156 | +1.39% | 5.7천 |
|---|
| 2025.10.13 | ₩42,616 | ₩42,822 | ₩42,616 | ₩42,723 | +0.25% | 1.2천 |
|---|
| 2025.10.10 | ₩43,326 | ₩43,326 | ₩42,372 | ₩42,372 | -2.20% | 6.8천 |
|---|