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 | ₩51,231 | ₩51,271 | ₩51,151 | ₩51,217 | -0.03% | 6.9천 |
| 2026.10.08 | ₩50,495 | ₩51,124 | ₩50,495 | ₩51,124 | +1.25% | 1.3만 |
| 2026.10.07 | ₩50,744 | ₩50,744 | ₩50,620 | ₩50,620 | -0.25% | 7.7천 |
| 2026.10.06 | ₩50,789 | ₩50,937 | ₩50,749 | ₩50,858 | +0.13% | 1만 |
| 2026.10.05 | ₩50,535 | ₩50,736 | ₩50,335 | ₩50,696 | +0.32% | 1.3만 |
| 2026.10.02 | ₩50,468 | ₩50,510 | ₩50,375 | ₩50,510 | +0.08% | 9.6천 |
| 2026.10.01 | ₩50,228 | ₩50,428 | ₩49,987 | ₩50,361 | +0.27% | 8.9천 |
| 2026.09.30 | ₩50,616 | ₩50,616 | ₩50,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,280 |
| -0.66% |
| 1.3만 |
| 2026.09.29 | ₩50,609 | ₩50,609 | ₩50,376 | ₩50,549 | -0.12% | 1.3만 |
|---|
| 2026.09.28 | ₩50,910 | ₩50,910 | ₩50,669 | ₩50,712 | -0.39% | 9.3천 |
|---|
| 2026.09.25 | ₩51,097 | ₩51,395 | ₩51,057 | ₩51,354 | +0.50% | 7.6천 |
|---|
| 2026.09.24 | ₩51,431 | ₩51,465 | ₩51,177 | ₩51,177 | -0.49% | 2.2만 |
|---|
| 2026.09.23 | ₩51,619 | ₩51,619 | ₩51,391 | ₩51,391 | -0.44% | 3.9천 |
|---|
| 2026.09.22 | ₩51,750 | ₩51,846 | ₩51,726 | ₩51,739 | -0.02% | 8.4천 |
|---|
| 2026.09.21 | ₩52,033 | ₩52,033 | ₩51,813 | ₩51,822 | -0.41% | 1.2만 |
|---|
| 2026.09.18 | ₩51,967 | ₩51,967 | ₩51,739 | ₩51,865 | -0.20% | 2만 |
|---|
| 2026.09.17 | ₩52,140 | ₩52,207 | ₩52,127 | ₩52,155 | +0.03% | 6천 |
|---|
| 2026.09.16 | ₩52,542 | ₩52,542 | ₩51,920 | ₩51,920 | -1.18% | 1.7만 |
|---|
| 2026.09.15 | ₩52,515 | ₩52,568 | ₩52,488 | ₩52,567 | +0.10% | 1.9천 |
|---|
| 2026.09.14 | ₩52,756 | ₩52,756 | ₩52,595 | ₩52,625 | -0.25% | 1.5만 |
|---|
| 2026.09.11 | ₩52,836 | ₩52,836 | ₩52,635 | ₩52,667 | -0.32% | 4.5천 |
|---|
| 2026.09.10 | ₩52,602 | ₩52,602 | ₩52,408 | ₩52,408 | -0.37% | 2.5천 |
|---|
| 2026.09.09 | ₩52,742 | ₩52,791 | ₩52,675 | ₩52,696 | -0.09% | 4.7천 |
|---|
| 2026.09.08 | ₩52,997 | ₩53,077 | ₩52,836 | ₩52,836 | -0.30% | 8천 |
|---|
| 2026.09.04 | ₩53,271 | ₩53,384 | ₩53,184 | ₩53,217 | -0.10% | 4.2만 |
|---|
| 2026.09.03 | ₩53,237 | ₩53,438 | ₩53,224 | ₩53,427 | +0.36% | 8.8천 |
|---|
| 2026.09.02 | ₩52,836 | ₩53,170 | ₩52,836 | ₩53,110 | +0.52% | 1.2만 |
|---|
| 2026.09.01 | ₩52,782 | ₩52,782 | ₩52,568 | ₩52,627 | -0.29% | 4.7천 |
|---|
| 2026.08.31 | ₩52,729 | ₩52,836 | ₩52,649 | ₩52,758 | +0.06% | 2.2만 |
|---|
| 2026.08.28 | ₩52,930 | ₩52,963 | ₩52,742 | ₩52,823 | -0.20% | 3.1천 |
|---|
| 2026.08.27 | ₩53,023 | ₩53,023 | ₩52,889 | ₩52,889 | -0.25% | 6.6천 |
|---|
| 2026.08.26 | ₩53,324 | ₩53,324 | ₩53,237 | ₩53,259 | -0.12% | 900 |
|---|
| 2026.08.25 | ₩53,117 | ₩53,251 | ₩53,117 | ₩53,207 | +0.17% | 4.8천 |
|---|
| 2026.08.24 | ₩53,117 | ₩53,216 | ₩53,090 | ₩53,216 | +0.19% | 8.4천 |
|---|
| 2026.08.21 | ₩53,194 | ₩53,197 | ₩53,152 | ₩53,152 | -0.08% | 3.2천 |
|---|
| 2026.08.20 | ₩53,264 | ₩53,264 | ₩52,863 | ₩52,863 | -0.75% | 1.9천 |
|---|
| 2026.08.19 | ₩53,572 | ₩53,572 | ₩53,229 | ₩53,229 | -0.64% | 1.3만 |
|---|
| 2026.08.18 | ₩53,197 | ₩53,211 | ₩52,983 | ₩52,983 | -0.40% | 4천 |
|---|
| 2026.08.17 | ₩53,117 | ₩53,264 | ₩52,970 | ₩53,070 | -0.09% | 1.8만 |
|---|
| 2026.08.14 | ₩53,251 | ₩53,331 | ₩53,224 | ₩53,264 | +0.03% | 5.4천 |
|---|
| 2026.08.13 | ₩53,037 | ₩53,211 | ₩53,037 | ₩53,174 | +0.26% | 8.1천 |
|---|
| 2026.08.12 | ₩52,756 | ₩52,956 | ₩52,689 | ₩52,910 | +0.29% | 2.3만 |
|---|
| 2026.08.11 | ₩52,829 | ₩52,829 | ₩52,675 | ₩52,675 | -0.29% | 1만 |
|---|
| 2026.08.10 | ₩52,448 | ₩52,662 | ₩52,448 | ₩52,583 | +0.26% | 8.1천 |
|---|
| 2026.08.07 | ₩52,194 | ₩52,441 | ₩52,194 | ₩52,432 | +0.46% | 1.5만 |
|---|
| 2026.08.06 | ₩52,488 | ₩52,555 | ₩52,181 | ₩52,181 | -0.59% | 2.7만 |
|---|
| 2026.08.05 | ₩52,488 | ₩52,488 | ₩52,341 | ₩52,387 | -0.19% | 1.8만 |
|---|
| 2026.08.04 | ₩51,646 | ₩52,528 | ₩51,338 | ₩52,500 | +1.66% | 1.3만 |
|---|
| 2026.08.03 | ₩51,753 | ₩51,900 | ₩51,699 | ₩51,900 | +0.28% | 5.4천 |
|---|
| 2026.07.31 | ₩51,592 | ₩51,846 | ₩51,498 | ₩51,726 | +0.26% | 1.2만 |
|---|
| 2026.07.30 | ₩51,365 | ₩51,806 | ₩51,346 | ₩51,802 | +0.85% | 7.1천 |
|---|
| 2026.07.29 | ₩52,435 | ₩52,435 | ₩51,838 | ₩51,838 | -1.14% | 8.9천 |
|---|
| 2026.07.28 | ₩52,368 | ₩52,475 | ₩52,181 | ₩52,354 | -0.03% | 7.6천 |
|---|
| 2026.07.27 | ₩52,060 | ₩52,167 | ₩51,926 | ₩51,940 | -0.23% | 4.6천 |
|---|
| 2026.07.24 | ₩51,579 | ₩52,007 | ₩51,579 | ₩51,873 | +0.57% | 1.3만 |
|---|
| 2026.07.23 | ₩51,605 | ₩51,646 | ₩51,431 | ₩51,494 | -0.22% | 2.2천 |
|---|
| 2026.07.22 | ₩51,793 | ₩51,900 | ₩51,646 | ₩51,663 | -0.25% | 1.4천 |
|---|
| 2026.07.21 | ₩51,084 | ₩51,457 | ₩51,084 | ₩51,457 | +0.73% | 2.5천 |
|---|
| 2026.07.20 | ₩51,271 | ₩51,271 | ₩51,054 | ₩51,054 | -0.42% | 2천 |
|---|
| 2026.07.17 | ₩51,659 | ₩51,739 | ₩51,333 | ₩51,333 | -0.63% | 1.8천 |
|---|
| 2026.07.16 | ₩51,204 | ₩51,472 | ₩51,204 | ₩51,426 | +0.43% | 4.5만 |
|---|
| 2026.07.15 | ₩50,963 | ₩51,271 | ₩50,910 | ₩50,981 | +0.03% | 2.5만 |
|---|
| 2026.07.14 | ₩51,458 | ₩51,458 | ₩51,137 | ₩51,204 | -0.49% | 4.4천 |
|---|
| 2026.07.13 | ₩51,378 | ₩51,431 | ₩51,217 | ₩51,351 | -0.05% | 9.7천 |
|---|
| 2026.07.10 | ₩51,217 | ₩51,217 | ₩51,003 | ₩51,185 | -0.06% | 8.6천 |
|---|
| 2026.07.09 | ₩51,164 | ₩51,258 | ₩51,030 | ₩51,044 | -0.24% | 1.4만 |
|---|
| 2026.07.08 | ₩51,057 | ₩51,057 | ₩50,843 | ₩50,870 | -0.37% | 8.8천 |
|---|
| 2026.07.07 | ₩51,458 | ₩51,518 | ₩51,298 | ₩51,335 | -0.24% | 8.9천 |
|---|
| 2026.07.06 | ₩51,324 | ₩51,324 | ₩51,137 | ₩51,156 | -0.33% | 5.5천 |
|---|
| 2026.07.02 | ₩51,097 | ₩51,121 | ₩50,796 | ₩51,121 | +0.05% | 2.2천 |
|---|
| 2026.07.01 | ₩50,743 | ₩50,923 | ₩50,736 | ₩50,736 | -0.01% | 1.8천 |
|---|
| 2026.06.30 | ₩50,830 | ₩50,896 | ₩50,709 | ₩50,709 | -0.24% | 1.3만 |
|---|
| 2026.06.29 | ₩51,124 | ₩51,124 | ₩50,723 | ₩50,887 | -0.46% | 4.5천 |
|---|
| 2026.06.26 | ₩51,217 | ₩51,217 | ₩51,104 | ₩51,192 | -0.05% | 1.9천 |
|---|
| 2026.06.25 | ₩50,977 | ₩51,431 | ₩50,977 | ₩51,153 | +0.35% | 4.9천 |
|---|
| 2026.06.24 | ₩50,789 | ₩50,789 | ₩50,562 | ₩50,562 | -0.45% | 1.1만 |
|---|
| 2026.06.23 | ₩50,482 | ₩50,856 | ₩50,482 | ₩50,793 | +0.62% | 5.9천 |
|---|
| 2026.06.22 | ₩50,696 | ₩50,843 | ₩50,696 | ₩50,707 | +0.02% | 5천 |
|---|
| 2026.06.18 | ₩50,602 | ₩50,602 | ₩50,323 | ₩50,371 | -0.46% | 5.7천 |
|---|
| 2026.06.17 | ₩50,977 | ₩51,044 | ₩50,361 | ₩50,361 | -1.21% | 8천 |
|---|
| 2026.06.16 | ₩51,137 | ₩51,330 | ₩51,002 | ₩51,013 | -0.24% | 1.5천 |
|---|
| 2026.06.15 | ₩51,271 | ₩51,298 | ₩51,030 | ₩51,030 | -0.47% | 3.9천 |
|---|
| 2026.06.12 | ₩50,816 | ₩51,231 | ₩50,816 | ₩51,148 | +0.65% | 5.1천 |
|---|
| 2026.06.11 | ₩50,335 | ₩50,830 | ₩50,335 | ₩50,656 | +0.64% | 1.6만 |
|---|
| 2026.06.10 | ₩50,495 | ₩50,575 | ₩50,134 | ₩50,134 | -0.72% | 1만 |
|---|
| 2026.06.09 | ₩50,361 | ₩50,414 | ₩49,947 | ₩50,360 | -0.00% | 9.6천 |
|---|
| 2026.06.08 | ₩50,241 | ₩50,428 | ₩50,121 | ₩50,121 | -0.24% | 2.3천 |
|---|
| 2026.06.05 | ₩50,308 | ₩50,509 | ₩50,121 | ₩50,153 | -0.31% | 2.4천 |
|---|
| 2026.06.04 | ₩50,495 | ₩50,549 | ₩50,455 | ₩50,535 | +0.08% | 2.1천 |
|---|
| 2026.06.03 | ₩50,201 | ₩50,228 | ₩50,086 | ₩50,086 | -0.23% | 1.1천 |
|---|
| 2026.06.02 | ₩49,973 | ₩50,161 | ₩49,920 | ₩50,143 | +0.34% | 7천 |
|---|
| 2026.06.01 | ₩49,920 | ₩49,920 | ₩49,733 | ₩49,907 | -0.03% | 1.4만 |
|---|
| 2026.05.29 | ₩50,014 | ₩50,027 | ₩49,929 | ₩49,929 | -0.17% | 1.3만 |
|---|
| 2026.05.28 | ₩49,893 | ₩50,040 | ₩49,893 | ₩49,933 | +0.08% | 1.2만 |
|---|
| 2026.05.27 | ₩50,000 | ₩50,121 | ₩49,933 | ₩49,953 | -0.09% | 2.8천 |
|---|
| 2026.05.26 | ₩50,134 | ₩50,181 | ₩49,987 | ₩49,987 | -0.29% | 1.5만 |
|---|
| 2026.05.22 | ₩49,786 | ₩50,080 | ₩49,786 | ₩50,038 | +0.51% | 1만 |
|---|
| 2026.05.21 | ₩49,211 | ₩49,561 | ₩49,064 | ₩49,561 | +0.71% | 6.1천 |
|---|
| 2026.05.20 | ₩49,238 | ₩49,438 | ₩49,238 | ₩49,380 | +0.29% | 1.4만 |
|---|
| 2026.05.19 | ₩48,783 | ₩49,184 | ₩48,783 | ₩49,125 | +0.70% | 7.7천 |
|---|
| 2026.05.18 | ₩49,037 | ₩49,127 | ₩48,957 | ₩49,127 | +0.18% | 6.6천 |
|---|
| 2026.05.15 | ₩49,265 | ₩49,265 | ₩48,787 | ₩48,787 | -0.97% | 3.4천 |
|---|
| 2026.05.14 | ₩49,224 | ₩49,318 | ₩49,131 | ₩49,179 | -0.09% | 6.1천 |
|---|
| 2026.05.13 | ₩49,057 | ₩49,057 | ₩48,970 | ₩49,006 | -0.10% | 1.4천 |
|---|
| 2026.05.12 | ₩48,957 | ₩49,158 | ₩48,756 | ₩49,131 | +0.36% | 4.3천 |
|---|
| 2026.05.11 | ₩49,158 | ₩49,265 | ₩48,984 | ₩49,030 | -0.26% | 8.9천 |
|---|
| 2026.05.08 | ₩48,823 | ₩48,970 | ₩48,770 | ₩48,889 | +0.13% | 4.1천 |
|---|
| 2026.05.07 | ₩48,957 | ₩48,957 | ₩48,649 | ₩48,823 | -0.27% | 2.4만 |
|---|
| 2026.05.06 | ₩49,492 | ₩49,492 | ₩49,064 | ₩49,186 | -0.62% | 8.9천 |
|---|
| 2026.05.05 | ₩48,756 | ₩49,057 | ₩48,756 | ₩49,013 | +0.53% | 1.1만 |
|---|
| 2026.05.04 | ₩48,810 | ₩48,944 | ₩48,556 | ₩48,624 | -0.38% | 2.4천 |
|---|
| 2026.05.01 | ₩49,224 | ₩49,224 | ₩49,051 | ₩49,051 | -0.35% | 1.3만 |
|---|
| 2026.04.30 | ₩48,529 | ₩49,263 | ₩48,529 | ₩49,263 | +1.51% | 1.2만 |
|---|
| 2026.04.29 | ₩48,502 | ₩48,565 | ₩48,435 | ₩48,565 | +0.13% | 5.4천 |
|---|
| 2026.04.28 | ₩48,622 | ₩48,676 | ₩48,395 | ₩48,479 | -0.29% | 9천 |
|---|
| 2026.04.27 | ₩48,475 | ₩48,622 | ₩48,315 | ₩48,378 | -0.20% | 7.7천 |
|---|
| 2026.04.24 | ₩48,783 | ₩48,783 | ₩48,268 | ₩48,318 | -0.95% | 9.8천 |
|---|
| 2026.04.23 | ₩48,462 | ₩48,530 | ₩48,462 | ₩48,530 | +0.14% | 900 |
|---|
| 2026.04.22 | ₩48,756 | ₩48,756 | ₩48,255 | ₩48,255 | -1.03% | 1.7천 |
|---|
| 2026.04.21 | ₩48,703 | ₩48,770 | ₩48,395 | ₩48,395 | -0.63% | 6.3천 |
|---|
| 2026.04.20 | ₩48,489 | ₩48,649 | ₩48,489 | ₩48,511 | +0.05% | 1.7만 |
|---|
| 2026.04.17 | ₩48,422 | ₩48,609 | ₩48,194 | ₩48,514 | +0.19% | 4.1천 |
|---|
| 2026.04.16 | ₩48,021 | ₩48,188 | ₩48,021 | ₩48,188 | +0.35% | 8.6천 |
|---|
| 2026.04.15 | ₩47,914 | ₩48,021 | ₩47,833 | ₩48,021 | +0.22% | 6.4천 |
|---|
| 2026.04.14 | ₩48,101 | ₩48,101 | ₩47,807 | ₩48,061 | -0.08% | 5.6천 |
|---|
| 2026.04.13 | ₩47,552 | ₩48,047 | ₩47,552 | ₩48,047 | +1.04% | 9.3천 |
|---|
| 2026.04.10 | ₩48,128 | ₩48,128 | ₩47,686 | ₩47,820 | -0.64% | 9.8천 |
|---|
| 2026.04.09 | ₩48,168 | ₩48,201 | ₩47,974 | ₩48,168 | 0.00% | 5.3천 |
|---|
| 2026.04.08 | ₩47,686 | ₩47,980 | ₩47,666 | ₩47,980 | +0.62% | 8.8천 |
|---|
| 2026.04.07 | ₩47,218 | ₩47,338 | ₩47,111 | ₩47,205 | -0.03% | 7.1천 |
|---|
| 2026.04.06 | ₩47,245 | ₩47,245 | ₩47,111 | ₩47,243 | -0.00% | 4.8천 |
|---|
| 2026.04.02 | ₩46,803 | ₩47,087 | ₩46,803 | ₩47,087 | +0.61% | 1만 |
|---|
| 2026.04.01 | ₩47,352 | ₩47,352 | ₩46,944 | ₩46,979 | -0.79% | 1.9만 |
|---|
| 2026.03.31 | ₩46,817 | ₩46,997 | ₩46,629 | ₩46,997 | +0.39% | 1.8만 |
|---|
| 2026.03.30 | ₩46,803 | ₩46,803 | ₩46,295 | ₩46,410 | -0.84% | 6천 |
|---|
| 2026.03.27 | ₩46,924 | ₩46,924 | ₩46,623 | ₩46,623 | -0.64% | 6.2천 |
|---|
| 2026.03.26 | ₩47,218 | ₩47,271 | ₩47,016 | ₩47,016 | -0.43% | 1.1천 |
|---|
| 2026.03.25 | ₩47,131 | ₩47,205 | ₩47,131 | ₩47,164 | +0.07% | 5.1천 |
|---|
| 2026.03.24 | ₩46,589 | ₩47,158 | ₩46,522 | ₩46,944 | +0.76% | 2.5천 |
|---|
| 2026.03.23 | ₩46,683 | ₩46,964 | ₩46,676 | ₩46,686 | +0.01% | 2.5천 |
|---|
| 2026.03.20 | ₩46,823 | ₩46,843 | ₩46,315 | ₩46,315 | -1.09% | 1.5천 |
|---|
| 2026.03.19 | ₩46,616 | ₩46,703 | ₩46,509 | ₩46,703 | +0.19% | 9천 |
|---|
| 2026.03.18 | ₩47,057 | ₩47,098 | ₩46,734 | ₩46,734 | -0.69% | 1.3천 |
|---|
| 2026.03.17 | ₩47,552 | ₩47,606 | ₩47,360 | ₩47,360 | -0.41% | 6천 |
|---|
| 2026.03.16 | ₩46,924 | ₩47,419 | ₩46,924 | ₩47,214 | +0.62% | 2.7만 |
|---|
| 2026.03.13 | ₩47,084 | ₩47,325 | ₩46,933 | ₩46,933 | -0.32% | 3.6천 |
|---|
| 2026.03.12 | ₩47,057 | ₩47,164 | ₩46,892 | ₩46,892 | -0.35% | 1.1만 |
|---|
| 2026.03.11 | ₩47,258 | ₩47,378 | ₩47,111 | ₩47,358 | +0.21% | 1.3만 |
|---|
| 2026.03.10 | ₩47,659 | ₩47,847 | ₩47,338 | ₩47,344 | -0.66% | 1.5만 |
|---|
| 2026.03.09 | ₩46,763 | ₩47,526 | ₩46,616 | ₩47,472 | +1.52% | 1.1만 |
|---|
| 2026.03.06 | ₩47,486 | ₩47,486 | ₩47,098 | ₩47,413 | -0.15% | 2.9천 |
|---|
| 2026.03.05 | ₩48,301 | ₩48,301 | ₩47,812 | ₩47,986 | -0.65% | 6.5천 |
|---|
| 2026.03.04 | ₩48,462 | ₩48,676 | ₩48,288 | ₩48,649 | +0.39% | 3.3천 |
|---|
| 2026.03.03 | ₩49,077 | ₩49,077 | ₩47,833 | ₩48,406 | -1.37% | 6.7천 |
|---|
| 2026.03.02 | ₩48,823 | ₩49,171 | ₩48,823 | ₩49,081 | +0.53% | 3.9천 |
|---|
| 2026.02.27 | ₩49,131 | ₩49,131 | ₩48,703 | ₩49,030 | -0.20% | 4.1천 |
|---|
| 2026.02.26 | ₩49,010 | ₩49,051 | ₩48,837 | ₩48,988 | -0.05% | 3.7천 |
|---|
| 2026.02.25 | ₩49,037 | ₩49,037 | ₩48,716 | ₩48,960 | -0.16% | 1.1만 |
|---|
| 2026.02.24 | ₩48,831 | ₩48,917 | ₩48,724 | ₩48,861 | +0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩49,198 | ₩49,198 | ₩48,679 | ₩48,697 | -1.02% | 1.6만 |
|---|
| 2026.02.20 | ₩48,970 | ₩49,117 | ₩48,743 | ₩49,117 | +0.30% | 4천 |
|---|
| 2026.02.19 | ₩48,957 | ₩48,957 | ₩48,794 | ₩48,935 | -0.04% | 3.1천 |
|---|
| 2026.02.18 | ₩49,084 | ₩49,131 | ₩48,944 | ₩49,103 | +0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩49,010 | ₩49,010 | ₩48,669 | ₩48,790 | -0.45% | 6.5천 |
|---|
| 2026.02.13 | ₩48,462 | ₩49,171 | ₩48,462 | ₩48,945 | +1.00% | 2.3천 |
|---|
| 2026.02.12 | ₩49,278 | ₩49,412 | ₩48,624 | ₩48,624 | -1.33% | 1.1만 |
|---|
| 2026.02.11 | ₩48,964 | ₩49,171 | ₩48,964 | ₩49,171 | +0.42% | 8.8천 |
|---|
| 2026.02.10 | ₩48,890 | ₩48,890 | ₩48,788 | ₩48,788 | -0.21% | 2.6천 |
|---|
| 2026.02.09 | ₩48,823 | ₩48,930 | ₩48,489 | ₩48,843 | +0.04% | 1.4만 |
|---|
| 2026.02.06 | ₩48,449 | ₩48,941 | ₩48,449 | ₩48,941 | +1.02% | 7.1천 |
|---|
| 2026.02.05 | ₩48,141 | ₩48,301 | ₩47,974 | ₩48,015 | -0.26% | 5.3천 |
|---|
| 2026.02.04 | ₩48,315 | ₩48,408 | ₩48,141 | ₩48,240 | -0.16% | 7.5천 |
|---|
| 2026.02.03 | ₩47,900 | ₩48,114 | ₩47,659 | ₩47,988 | +0.18% | 1.1만 |
|---|
| 2026.02.02 | ₩47,231 | ₩47,726 | ₩47,231 | ₩47,700 | +0.99% | 2.8만 |
|---|
| 2026.01.30 | ₩47,191 | ₩47,293 | ₩46,964 | ₩47,293 | +0.22% | 1.7만 |
|---|
| 2026.01.29 | ₩47,325 | ₩47,325 | ₩47,084 | ₩47,285 | -0.08% | 2.5만 |
|---|
| 2026.01.28 | ₩47,017 | ₩47,111 | ₩46,937 | ₩47,007 | -0.02% | 8.4천 |
|---|
| 2026.01.27 | ₩46,857 | ₩46,950 | ₩46,857 | ₩46,922 | +0.14% | 4.4천 |
|---|
| 2026.01.26 | ₩46,957 | ₩46,977 | ₩46,857 | ₩46,917 | -0.09% | 5.6천 |
|---|
| 2026.01.23 | ₩46,950 | ₩46,984 | ₩46,654 | ₩46,786 | -0.35% | 8.3천 |
|---|
| 2026.01.22 | ₩47,057 | ₩47,174 | ₩46,950 | ₩47,024 | -0.07% | 5.7천 |
|---|
| 2026.01.21 | ₩46,389 | ₩46,924 | ₩46,389 | ₩46,890 | +1.08% | 8천 |
|---|
| 2026.01.20 | ₩46,415 | ₩46,509 | ₩46,148 | ₩46,260 | -0.33% | 1.4만 |
|---|
| 2026.01.16 | ₩46,663 | ₩46,683 | ₩46,648 | ₩46,648 | -0.03% | 900 |
|---|
| 2026.01.15 | ₩46,616 | ₩46,823 | ₩46,616 | ₩46,674 | +0.12% | 1.5만 |
|---|
| 2026.01.14 | ₩46,288 | ₩46,482 | ₩46,268 | ₩46,481 | +0.42% | 4.2천 |
|---|
| 2026.01.13 | ₩46,308 | ₩46,335 | ₩46,094 | ₩46,175 | -0.29% | 8.3천 |
|---|
| 2026.01.12 | ₩46,094 | ₩46,242 | ₩46,054 | ₩46,242 | +0.32% | 6.9천 |
|---|
| 2026.01.09 | ₩46,121 | ₩46,322 | ₩46,121 | ₩46,272 | +0.33% | 6.8천 |
|---|
| 2026.01.08 | ₩45,626 | ₩46,108 | ₩45,626 | ₩46,022 | +0.87% | 1.2만 |
|---|
| 2026.01.07 | ₩46,108 | ₩46,108 | ₩45,557 | ₩45,581 | -1.14% | 1.8만 |
|---|
| 2026.01.06 | ₩45,880 | ₩46,152 | ₩45,880 | ₩46,113 | +0.51% | 1.5천 |
|---|
| 2026.01.05 | ₩45,492 | ₩45,727 | ₩45,452 | ₩45,640 | +0.32% | 3.1천 |
|---|
| 2026.01.02 | ₩44,743 | ₩45,332 | ₩44,717 | ₩45,208 | +1.04% | 4.9천 |
|---|
| 2025.12.31 | ₩44,891 | ₩44,891 | ₩44,754 | ₩44,754 | -0.30% | 3.1천 |
|---|
| 2025.12.30 | ₩45,078 | ₩45,105 | ₩45,078 | ₩45,078 | 0.00% | 3천 |
|---|
| 2025.12.29 | ₩45,225 | ₩45,225 | ₩45,038 | ₩45,078 | -0.33% | 7천 |
|---|
| 2025.12.26 | ₩45,131 | ₩45,198 | ₩45,023 | ₩45,135 | +0.01% | 1.1만 |
|---|
| 2025.12.24 | ₩45,072 | ₩45,198 | ₩44,998 | ₩44,998 | -0.17% | 2.2만 |
|---|
| 2025.12.23 | ₩44,944 | ₩44,998 | ₩44,927 | ₩44,929 | -0.03% | 2.6천 |
|---|
| 2025.12.22 | ₩44,784 | ₩44,971 | ₩44,784 | ₩44,936 | +0.34% | 8.1천 |
|---|
| 2025.12.19 | ₩44,636 | ₩44,784 | ₩44,622 | ₩44,622 | -0.03% | 1.5천 |
|---|
| 2025.12.18 | ₩44,690 | ₩44,824 | ₩44,469 | ₩44,499 | -0.43% | 1.7천 |
|---|
| 2025.12.17 | ₩44,596 | ₩44,717 | ₩44,422 | ₩44,479 | -0.26% | 4.3천 |
|---|
| 2025.12.16 | ₩44,797 | ₩44,797 | ₩44,350 | ₩44,527 | -0.60% | 8천 |
|---|
| 2025.12.15 | ₩45,011 | ₩45,011 | ₩44,817 | ₩44,955 | -0.12% | 7천 |
|---|
| 2025.12.12 | ₩45,011 | ₩45,011 | ₩44,784 | ₩44,813 | -0.44% | 4.1천 |
|---|
| 2025.12.11 | ₩44,911 | ₩45,024 | ₩44,911 | ₩44,967 | +0.13% | 4천 |
|---|
| 2025.12.10 | ₩44,462 | ₩44,957 | ₩44,462 | ₩44,941 | +1.08% | 2.5천 |
|---|
| 2025.12.09 | ₩44,476 | ₩44,476 | ₩44,256 | ₩44,256 | -0.49% | 5천 |
|---|
| 2025.12.08 | ₩44,489 | ₩44,489 | ₩44,235 | ₩44,256 | -0.52% | 3.9천 |
|---|
| 2025.12.05 | ₩44,678 | ₩44,678 | ₩44,488 | ₩44,488 | -0.43% | 1.8만 |
|---|
| 2025.12.04 | ₩44,516 | ₩44,563 | ₩44,396 | ₩44,471 | -0.10% | 2.3천 |
|---|
| 2025.12.03 | ₩44,289 | ₩44,543 | ₩44,289 | ₩44,525 | +0.53% | 4.2천 |
|---|
| 2025.12.02 | ₩44,262 | ₩44,262 | ₩44,048 | ₩44,137 | -0.28% | 4.7천 |
|---|
| 2025.12.01 | ₩44,392 | ₩44,503 | ₩44,168 | ₩44,168 | -0.50% | 9.6천 |
|---|
| 2025.11.28 | ₩44,409 | ₩44,563 | ₩44,409 | ₩44,515 | +0.24% | 600 |
|---|
| 2025.11.26 | ₩44,182 | ₩44,422 | ₩44,182 | ₩44,294 | +0.25% | 6천 |
|---|
| 2025.11.25 | ₩43,593 | ₩44,038 | ₩43,593 | ₩44,005 | +0.95% | 7.3천 |
|---|
| 2025.11.24 | ₩43,312 | ₩43,566 | ₩43,312 | ₩43,466 | +0.36% | 5.6천 |
|---|
| 2025.11.21 | ₩42,877 | ₩43,479 | ₩42,877 | ₩43,283 | +0.95% | 4.1천 |
|---|
| 2025.11.20 | ₩43,312 | ₩43,429 | ₩42,578 | ₩42,578 | -1.70% | 8.8천 |
|---|
| 2025.11.19 | ₩43,071 | ₩43,219 | ₩42,943 | ₩43,038 | -0.08% | 4.2천 |
|---|
| 2025.11.18 | ₩43,111 | ₩43,315 | ₩43,018 | ₩43,125 | +0.03% | 9.3천 |
|---|
| 2025.11.17 | ₩43,660 | ₩43,767 | ₩43,071 | ₩43,153 | -1.16% | 8천 |
|---|
| 2025.11.14 | ₩43,446 | ₩43,767 | ₩43,446 | ₩43,616 | +0.39% | 7.6천 |
|---|
| 2025.11.13 | ₩44,208 | ₩44,208 | ₩43,687 | ₩43,697 | -1.16% | 1.7만 |
|---|
| 2025.11.12 | ₩43,968 | ₩44,184 | ₩43,968 | ₩44,048 | +0.18% | 1.3만 |
|---|
| 2025.11.11 | ₩43,687 | ₩43,914 | ₩43,687 | ₩43,885 | +0.45% | 8.7천 |
|---|
| 2025.11.10 | ₩43,232 | ₩43,493 | ₩43,214 | ₩43,443 | +0.49% | 1.1만 |
|---|
| 2025.11.07 | ₩42,897 | ₩43,227 | ₩42,897 | ₩43,227 | +0.77% | 5.1천 |
|---|
| 2025.11.06 | ₩43,058 | ₩43,125 | ₩42,860 | ₩42,930 | -0.30% | 1.1만 |
|---|
| 2025.11.05 | ₩43,145 | ₩43,165 | ₩43,050 | ₩43,050 | -0.22% | 1.5천 |
|---|
| 2025.11.04 | ₩42,683 | ₩42,844 | ₩42,657 | ₩42,781 | +0.23% | 9.9천 |
|---|
| 2025.11.03 | ₩42,904 | ₩42,978 | ₩42,904 | ₩42,962 | +0.13% | 700 |
|---|
| 2025.10.31 | ₩42,897 | ₩43,219 | ₩42,897 | ₩43,156 | +0.60% | 4.2천 |
|---|
| 2025.10.30 | ₩43,085 | ₩43,366 | ₩43,045 | ₩43,045 | -0.09% | 3.9천 |
|---|
| 2025.10.29 | ₩43,486 | ₩43,527 | ₩43,138 | ₩43,217 | -0.62% | 5천 |
|---|
| 2025.10.28 | ₩43,820 | ₩43,820 | ₩43,596 | ₩43,596 | -0.51% | 6.1천 |
|---|
| 2025.10.27 | ₩43,861 | ₩43,861 | ₩43,740 | ₩43,740 | -0.27% | 8천 |
|---|
| 2025.10.24 | ₩43,774 | ₩43,774 | ₩43,699 | ₩43,699 | -0.17% | 6.4천 |
|---|
| 2025.10.23 | ₩43,513 | ₩43,553 | ₩43,352 | ₩43,490 | -0.05% | 9.5천 |
|---|
| 2025.10.22 | ₩43,526 | ₩43,526 | ₩43,312 | ₩43,372 | -0.35% | 5천 |
|---|
| 2025.10.21 | ₩43,380 | ₩43,602 | ₩43,380 | ₩43,519 | +0.32% | 8.2천 |
|---|
| 2025.10.20 | ₩43,326 | ₩43,449 | ₩43,309 | ₩43,449 | +0.28% | 2.1천 |
|---|
| 2025.10.17 | ₩42,817 | ₩43,027 | ₩42,800 | ₩43,027 | +0.49% | 1만 |
|---|
| 2025.10.16 | ₩43,138 | ₩43,205 | ₩42,677 | ₩42,738 | -0.93% | 5.7천 |
|---|
| 2025.10.15 | ₩43,366 | ₩43,446 | ₩42,951 | ₩43,156 | -0.48% | 2.7천 |
|---|
| 2025.10.14 | ₩42,510 | ₩43,259 | ₩42,510 | ₩43,102 | +1.39% | 5.7천 |
|---|
| 2025.10.13 | ₩42,563 | ₩42,769 | ₩42,563 | ₩42,670 | +0.25% | 1.2천 |
|---|
| 2025.10.10 | ₩43,272 | ₩43,272 | ₩42,320 | ₩42,320 | -2.20% | 6.8천 |
|---|