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 | ₩51,215 | ₩51,255 | ₩51,135 | ₩51,202 | -0.03% | 6.9천 |
| 2026.10.08 | ₩50,480 | ₩51,108 | ₩50,480 | ₩51,108 | +1.25% | 1.3만 |
| 2026.10.07 | ₩50,728 | ₩50,728 | ₩50,604 | ₩50,604 | -0.25% | 7.7천 |
| 2026.10.06 | ₩50,774 | ₩50,921 | ₩50,734 | ₩50,842 | +0.13% | 1만 |
| 2026.10.05 | ₩50,520 | ₩50,720 | ₩50,319 | ₩50,680 | +0.32% | 1.3만 |
| 2026.10.02 | ₩50,453 | ₩50,494 | ₩50,359 | ₩50,494 | +0.08% | 9.6천 |
| 2026.10.01 | ₩50,212 | ₩50,413 | ₩49,972 | ₩50,346 | +0.27% | 8.9천 |
| 2026.09.30 | ₩50,600 | ₩50,600 | ₩50,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,264 |
| -0.66% |
| 1.3만 |
| 2026.09.29 | ₩50,593 | ₩50,593 | ₩50,361 | ₩50,533 | -0.12% | 1.3만 |
|---|
| 2026.09.28 | ₩50,894 | ₩50,894 | ₩50,654 | ₩50,696 | -0.39% | 9.3천 |
|---|
| 2026.09.25 | ₩51,081 | ₩51,380 | ₩51,041 | ₩51,338 | +0.50% | 7.6천 |
|---|
| 2026.09.24 | ₩51,416 | ₩51,449 | ₩51,162 | ₩51,162 | -0.49% | 2.2만 |
|---|
| 2026.09.23 | ₩51,603 | ₩51,603 | ₩51,376 | ₩51,376 | -0.44% | 3.9천 |
|---|
| 2026.09.22 | ₩51,734 | ₩51,830 | ₩51,710 | ₩51,723 | -0.02% | 8.4천 |
|---|
| 2026.09.21 | ₩52,017 | ₩52,017 | ₩51,797 | ₩51,806 | -0.41% | 1.2만 |
|---|
| 2026.09.18 | ₩51,951 | ₩51,951 | ₩51,723 | ₩51,849 | -0.20% | 2만 |
|---|
| 2026.09.17 | ₩52,124 | ₩52,191 | ₩52,111 | ₩52,139 | +0.03% | 6천 |
|---|
| 2026.09.16 | ₩52,526 | ₩52,526 | ₩51,904 | ₩51,904 | -1.18% | 1.7만 |
|---|
| 2026.09.15 | ₩52,499 | ₩52,552 | ₩52,472 | ₩52,551 | +0.10% | 1.9천 |
|---|
| 2026.09.14 | ₩52,740 | ₩52,740 | ₩52,579 | ₩52,609 | -0.25% | 1.5만 |
|---|
| 2026.09.11 | ₩52,820 | ₩52,820 | ₩52,619 | ₩52,651 | -0.32% | 4.5천 |
|---|
| 2026.09.10 | ₩52,586 | ₩52,586 | ₩52,392 | ₩52,392 | -0.37% | 2.5천 |
|---|
| 2026.09.09 | ₩52,726 | ₩52,774 | ₩52,659 | ₩52,679 | -0.09% | 4.7천 |
|---|
| 2026.09.08 | ₩52,980 | ₩53,060 | ₩52,820 | ₩52,820 | -0.30% | 8천 |
|---|
| 2026.09.04 | ₩53,254 | ₩53,368 | ₩53,167 | ₩53,201 | -0.10% | 4.2만 |
|---|
| 2026.09.03 | ₩53,221 | ₩53,422 | ₩53,208 | ₩53,411 | +0.36% | 8.8천 |
|---|
| 2026.09.02 | ₩52,820 | ₩53,154 | ₩52,820 | ₩53,094 | +0.52% | 1.2만 |
|---|
| 2026.09.01 | ₩52,766 | ₩52,766 | ₩52,552 | ₩52,611 | -0.29% | 4.7천 |
|---|
| 2026.08.31 | ₩52,713 | ₩52,820 | ₩52,633 | ₩52,742 | +0.06% | 2.2만 |
|---|
| 2026.08.28 | ₩52,913 | ₩52,947 | ₩52,726 | ₩52,806 | -0.20% | 3.1천 |
|---|
| 2026.08.27 | ₩53,007 | ₩53,007 | ₩52,873 | ₩52,873 | -0.25% | 6.6천 |
|---|
| 2026.08.26 | ₩53,308 | ₩53,308 | ₩53,221 | ₩53,242 | -0.12% | 900 |
|---|
| 2026.08.25 | ₩53,101 | ₩53,234 | ₩53,101 | ₩53,190 | +0.17% | 4.8천 |
|---|
| 2026.08.24 | ₩53,101 | ₩53,200 | ₩53,074 | ₩53,200 | +0.19% | 8.4천 |
|---|
| 2026.08.21 | ₩53,178 | ₩53,181 | ₩53,135 | ₩53,135 | -0.08% | 3.2천 |
|---|
| 2026.08.20 | ₩53,248 | ₩53,248 | ₩52,847 | ₩52,847 | -0.75% | 1.9천 |
|---|
| 2026.08.19 | ₩53,555 | ₩53,555 | ₩53,213 | ₩53,213 | -0.64% | 1.3만 |
|---|
| 2026.08.18 | ₩53,181 | ₩53,194 | ₩52,967 | ₩52,967 | -0.40% | 4천 |
|---|
| 2026.08.17 | ₩53,101 | ₩53,248 | ₩52,954 | ₩53,054 | -0.09% | 1.8만 |
|---|
| 2026.08.14 | ₩53,234 | ₩53,315 | ₩53,208 | ₩53,248 | +0.03% | 5.4천 |
|---|
| 2026.08.13 | ₩53,020 | ₩53,194 | ₩53,020 | ₩53,158 | +0.26% | 8.1천 |
|---|
| 2026.08.12 | ₩52,740 | ₩52,940 | ₩52,673 | ₩52,893 | +0.29% | 2.3만 |
|---|
| 2026.08.11 | ₩52,813 | ₩52,813 | ₩52,659 | ₩52,659 | -0.29% | 1만 |
|---|
| 2026.08.10 | ₩52,432 | ₩52,646 | ₩52,432 | ₩52,567 | +0.26% | 8.1천 |
|---|
| 2026.08.07 | ₩52,178 | ₩52,425 | ₩52,178 | ₩52,416 | +0.46% | 1.5만 |
|---|
| 2026.08.06 | ₩52,472 | ₩52,539 | ₩52,165 | ₩52,165 | -0.59% | 2.7만 |
|---|
| 2026.08.05 | ₩52,472 | ₩52,472 | ₩52,325 | ₩52,370 | -0.19% | 1.8만 |
|---|
| 2026.08.04 | ₩51,630 | ₩52,512 | ₩51,322 | ₩52,484 | +1.66% | 1.3만 |
|---|
| 2026.08.03 | ₩51,737 | ₩51,884 | ₩51,683 | ₩51,884 | +0.28% | 5.4천 |
|---|
| 2026.07.31 | ₩51,576 | ₩51,830 | ₩51,483 | ₩51,710 | +0.26% | 1.2만 |
|---|
| 2026.07.30 | ₩51,349 | ₩51,790 | ₩51,330 | ₩51,786 | +0.85% | 7.1천 |
|---|
| 2026.07.29 | ₩52,419 | ₩52,419 | ₩51,822 | ₩51,822 | -1.14% | 8.9천 |
|---|
| 2026.07.28 | ₩52,352 | ₩52,459 | ₩52,165 | ₩52,338 | -0.03% | 7.6천 |
|---|
| 2026.07.27 | ₩52,044 | ₩52,151 | ₩51,910 | ₩51,924 | -0.23% | 4.6천 |
|---|
| 2026.07.24 | ₩51,563 | ₩51,991 | ₩51,563 | ₩51,857 | +0.57% | 1.3만 |
|---|
| 2026.07.23 | ₩51,590 | ₩51,630 | ₩51,416 | ₩51,479 | -0.22% | 2.2천 |
|---|
| 2026.07.22 | ₩51,777 | ₩51,884 | ₩51,630 | ₩51,647 | -0.25% | 1.4천 |
|---|
| 2026.07.21 | ₩51,068 | ₩51,441 | ₩51,068 | ₩51,441 | +0.73% | 2.5천 |
|---|
| 2026.07.20 | ₩51,255 | ₩51,255 | ₩51,039 | ₩51,039 | -0.42% | 2천 |
|---|
| 2026.07.17 | ₩51,643 | ₩51,723 | ₩51,317 | ₩51,317 | -0.63% | 1.8천 |
|---|
| 2026.07.16 | ₩51,188 | ₩51,456 | ₩51,188 | ₩51,410 | +0.43% | 4.5만 |
|---|
| 2026.07.15 | ₩50,948 | ₩51,255 | ₩50,894 | ₩50,965 | +0.03% | 2.5만 |
|---|
| 2026.07.14 | ₩51,442 | ₩51,442 | ₩51,122 | ₩51,188 | -0.49% | 4.4천 |
|---|
| 2026.07.13 | ₩51,362 | ₩51,416 | ₩51,202 | ₩51,335 | -0.05% | 9.7천 |
|---|
| 2026.07.10 | ₩51,202 | ₩51,202 | ₩50,988 | ₩51,170 | -0.06% | 8.6천 |
|---|
| 2026.07.09 | ₩51,148 | ₩51,242 | ₩51,015 | ₩51,028 | -0.24% | 1.4만 |
|---|
| 2026.07.08 | ₩51,041 | ₩51,041 | ₩50,827 | ₩50,854 | -0.37% | 8.8천 |
|---|
| 2026.07.07 | ₩51,442 | ₩51,503 | ₩51,282 | ₩51,319 | -0.24% | 8.9천 |
|---|
| 2026.07.06 | ₩51,309 | ₩51,309 | ₩51,122 | ₩51,140 | -0.33% | 5.5천 |
|---|
| 2026.07.02 | ₩51,081 | ₩51,105 | ₩50,781 | ₩51,105 | +0.05% | 2.2천 |
|---|
| 2026.07.01 | ₩50,727 | ₩50,908 | ₩50,720 | ₩50,720 | -0.01% | 1.8천 |
|---|
| 2026.06.30 | ₩50,814 | ₩50,881 | ₩50,694 | ₩50,694 | -0.24% | 1.3만 |
|---|
| 2026.06.29 | ₩51,108 | ₩51,108 | ₩50,707 | ₩50,871 | -0.46% | 4.5천 |
|---|
| 2026.06.26 | ₩51,202 | ₩51,202 | ₩51,088 | ₩51,176 | -0.05% | 1.9천 |
|---|
| 2026.06.25 | ₩50,961 | ₩51,416 | ₩50,961 | ₩51,138 | +0.35% | 4.9천 |
|---|
| 2026.06.24 | ₩50,774 | ₩50,774 | ₩50,547 | ₩50,547 | -0.45% | 1.1만 |
|---|
| 2026.06.23 | ₩50,466 | ₩50,841 | ₩50,466 | ₩50,778 | +0.62% | 5.9천 |
|---|
| 2026.06.22 | ₩50,680 | ₩50,827 | ₩50,680 | ₩50,691 | +0.02% | 5천 |
|---|
| 2026.06.18 | ₩50,587 | ₩50,587 | ₩50,307 | ₩50,355 | -0.46% | 5.7천 |
|---|
| 2026.06.17 | ₩50,961 | ₩51,028 | ₩50,346 | ₩50,346 | -1.21% | 8천 |
|---|
| 2026.06.16 | ₩51,122 | ₩51,314 | ₩50,986 | ₩50,997 | -0.24% | 1.5천 |
|---|
| 2026.06.15 | ₩51,255 | ₩51,282 | ₩51,015 | ₩51,015 | -0.47% | 3.9천 |
|---|
| 2026.06.12 | ₩50,801 | ₩51,215 | ₩50,801 | ₩51,132 | +0.65% | 5.1천 |
|---|
| 2026.06.11 | ₩50,319 | ₩50,814 | ₩50,319 | ₩50,640 | +0.64% | 1.6만 |
|---|
| 2026.06.10 | ₩50,480 | ₩50,560 | ₩50,119 | ₩50,119 | -0.72% | 1만 |
|---|
| 2026.06.09 | ₩50,346 | ₩50,398 | ₩49,931 | ₩50,345 | -0.00% | 9.6천 |
|---|
| 2026.06.08 | ₩50,226 | ₩50,413 | ₩50,105 | ₩50,105 | -0.24% | 2.3천 |
|---|
| 2026.06.05 | ₩50,292 | ₩50,493 | ₩50,105 | ₩50,137 | -0.31% | 2.4천 |
|---|
| 2026.06.04 | ₩50,480 | ₩50,533 | ₩50,440 | ₩50,520 | +0.08% | 2.1천 |
|---|
| 2026.06.03 | ₩50,185 | ₩50,212 | ₩50,070 | ₩50,070 | -0.23% | 1.1천 |
|---|
| 2026.06.02 | ₩49,958 | ₩50,145 | ₩49,905 | ₩50,128 | +0.34% | 7천 |
|---|
| 2026.06.01 | ₩49,905 | ₩49,905 | ₩49,717 | ₩49,891 | -0.03% | 1.4만 |
|---|
| 2026.05.29 | ₩49,998 | ₩50,012 | ₩49,914 | ₩49,914 | -0.17% | 1.3만 |
|---|
| 2026.05.28 | ₩49,878 | ₩50,025 | ₩49,878 | ₩49,918 | +0.08% | 1.2만 |
|---|
| 2026.05.27 | ₩49,985 | ₩50,105 | ₩49,918 | ₩49,938 | -0.09% | 2.8천 |
|---|
| 2026.05.26 | ₩50,119 | ₩50,165 | ₩49,972 | ₩49,972 | -0.29% | 1.5만 |
|---|
| 2026.05.22 | ₩49,771 | ₩50,065 | ₩49,771 | ₩50,022 | +0.51% | 1만 |
|---|
| 2026.05.21 | ₩49,196 | ₩49,546 | ₩49,049 | ₩49,546 | +0.71% | 6.1천 |
|---|
| 2026.05.20 | ₩49,223 | ₩49,423 | ₩49,223 | ₩49,364 | +0.29% | 1.4만 |
|---|
| 2026.05.19 | ₩48,768 | ₩49,169 | ₩48,768 | ₩49,110 | +0.70% | 7.7천 |
|---|
| 2026.05.18 | ₩49,022 | ₩49,112 | ₩48,942 | ₩49,112 | +0.18% | 6.6천 |
|---|
| 2026.05.15 | ₩49,249 | ₩49,249 | ₩48,772 | ₩48,772 | -0.97% | 3.4천 |
|---|
| 2026.05.14 | ₩49,209 | ₩49,303 | ₩49,116 | ₩49,164 | -0.09% | 6.1천 |
|---|
| 2026.05.13 | ₩49,042 | ₩49,042 | ₩48,955 | ₩48,991 | -0.10% | 1.4천 |
|---|
| 2026.05.12 | ₩48,942 | ₩49,142 | ₩48,741 | ₩49,116 | +0.36% | 4.3천 |
|---|
| 2026.05.11 | ₩49,142 | ₩49,249 | ₩48,969 | ₩49,015 | -0.26% | 8.9천 |
|---|
| 2026.05.08 | ₩48,808 | ₩48,955 | ₩48,755 | ₩48,874 | +0.13% | 4.1천 |
|---|
| 2026.05.07 | ₩48,942 | ₩48,942 | ₩48,634 | ₩48,808 | -0.27% | 2.4만 |
|---|
| 2026.05.06 | ₩49,477 | ₩49,477 | ₩49,049 | ₩49,171 | -0.62% | 8.9천 |
|---|
| 2026.05.05 | ₩48,741 | ₩49,042 | ₩48,741 | ₩48,998 | +0.53% | 1.1만 |
|---|
| 2026.05.04 | ₩48,795 | ₩48,929 | ₩48,541 | ₩48,609 | -0.38% | 2.4천 |
|---|
| 2026.05.01 | ₩49,209 | ₩49,209 | ₩49,035 | ₩49,035 | -0.35% | 1.3만 |
|---|
| 2026.04.30 | ₩48,514 | ₩49,248 | ₩48,514 | ₩49,248 | +1.51% | 1.2만 |
|---|
| 2026.04.29 | ₩48,487 | ₩48,550 | ₩48,420 | ₩48,550 | +0.13% | 5.4천 |
|---|
| 2026.04.28 | ₩48,608 | ₩48,661 | ₩48,380 | ₩48,465 | -0.29% | 9천 |
|---|
| 2026.04.27 | ₩48,460 | ₩48,608 | ₩48,300 | ₩48,363 | -0.20% | 7.7천 |
|---|
| 2026.04.24 | ₩48,768 | ₩48,768 | ₩48,253 | ₩48,303 | -0.95% | 9.8천 |
|---|
| 2026.04.23 | ₩48,447 | ₩48,515 | ₩48,447 | ₩48,515 | +0.14% | 900 |
|---|
| 2026.04.22 | ₩48,741 | ₩48,741 | ₩48,240 | ₩48,240 | -1.03% | 1.7천 |
|---|
| 2026.04.21 | ₩48,688 | ₩48,755 | ₩48,380 | ₩48,380 | -0.63% | 6.3천 |
|---|
| 2026.04.20 | ₩48,474 | ₩48,634 | ₩48,474 | ₩48,497 | +0.05% | 1.7만 |
|---|
| 2026.04.17 | ₩48,407 | ₩48,594 | ₩48,180 | ₩48,499 | +0.19% | 4.1천 |
|---|
| 2026.04.16 | ₩48,006 | ₩48,173 | ₩48,006 | ₩48,173 | +0.35% | 8.6천 |
|---|
| 2026.04.15 | ₩47,899 | ₩48,006 | ₩47,819 | ₩48,006 | +0.22% | 6.4천 |
|---|
| 2026.04.14 | ₩48,086 | ₩48,086 | ₩47,792 | ₩48,046 | -0.08% | 5.6천 |
|---|
| 2026.04.13 | ₩47,538 | ₩48,033 | ₩47,538 | ₩48,033 | +1.04% | 9.3천 |
|---|
| 2026.04.10 | ₩48,113 | ₩48,113 | ₩47,672 | ₩47,805 | -0.64% | 9.8천 |
|---|
| 2026.04.09 | ₩48,153 | ₩48,186 | ₩47,959 | ₩48,153 | 0.00% | 5.3천 |
|---|
| 2026.04.08 | ₩47,672 | ₩47,966 | ₩47,651 | ₩47,966 | +0.62% | 8.8천 |
|---|
| 2026.04.07 | ₩47,204 | ₩47,324 | ₩47,097 | ₩47,190 | -0.03% | 7.1천 |
|---|
| 2026.04.06 | ₩47,230 | ₩47,230 | ₩47,097 | ₩47,229 | -0.00% | 4.8천 |
|---|
| 2026.04.02 | ₩46,789 | ₩47,072 | ₩46,789 | ₩47,072 | +0.61% | 1만 |
|---|
| 2026.04.01 | ₩47,337 | ₩47,337 | ₩46,929 | ₩46,964 | -0.79% | 1.9만 |
|---|
| 2026.03.31 | ₩46,802 | ₩46,983 | ₩46,615 | ₩46,983 | +0.39% | 1.8만 |
|---|
| 2026.03.30 | ₩46,789 | ₩46,789 | ₩46,281 | ₩46,396 | -0.84% | 6천 |
|---|
| 2026.03.27 | ₩46,909 | ₩46,909 | ₩46,608 | ₩46,608 | -0.64% | 6.2천 |
|---|
| 2026.03.26 | ₩47,204 | ₩47,257 | ₩47,002 | ₩47,002 | -0.43% | 1.1천 |
|---|
| 2026.03.25 | ₩47,117 | ₩47,190 | ₩47,117 | ₩47,150 | +0.07% | 5.1천 |
|---|
| 2026.03.24 | ₩46,575 | ₩47,143 | ₩46,508 | ₩46,929 | +0.76% | 2.5천 |
|---|
| 2026.03.23 | ₩46,669 | ₩46,949 | ₩46,662 | ₩46,671 | +0.01% | 2.5천 |
|---|
| 2026.03.20 | ₩46,809 | ₩46,829 | ₩46,301 | ₩46,301 | -1.09% | 1.5천 |
|---|
| 2026.03.19 | ₩46,602 | ₩46,689 | ₩46,495 | ₩46,689 | +0.19% | 9천 |
|---|
| 2026.03.18 | ₩47,043 | ₩47,083 | ₩46,719 | ₩46,719 | -0.69% | 1.3천 |
|---|
| 2026.03.17 | ₩47,538 | ₩47,591 | ₩47,345 | ₩47,345 | -0.41% | 6천 |
|---|
| 2026.03.16 | ₩46,909 | ₩47,404 | ₩46,909 | ₩47,200 | +0.62% | 2.7만 |
|---|
| 2026.03.13 | ₩47,070 | ₩47,310 | ₩46,919 | ₩46,919 | -0.32% | 3.6천 |
|---|
| 2026.03.12 | ₩47,043 | ₩47,150 | ₩46,877 | ₩46,877 | -0.35% | 1.1만 |
|---|
| 2026.03.11 | ₩47,244 | ₩47,364 | ₩47,097 | ₩47,344 | +0.21% | 1.3만 |
|---|
| 2026.03.10 | ₩47,645 | ₩47,832 | ₩47,324 | ₩47,329 | -0.66% | 1.5만 |
|---|
| 2026.03.09 | ₩46,749 | ₩47,511 | ₩46,602 | ₩47,458 | +1.52% | 1.1만 |
|---|
| 2026.03.06 | ₩47,471 | ₩47,471 | ₩47,083 | ₩47,399 | -0.15% | 2.9천 |
|---|
| 2026.03.05 | ₩48,287 | ₩48,287 | ₩47,797 | ₩47,971 | -0.65% | 6.5천 |
|---|
| 2026.03.04 | ₩48,447 | ₩48,661 | ₩48,273 | ₩48,634 | +0.39% | 3.3천 |
|---|
| 2026.03.03 | ₩49,062 | ₩49,062 | ₩47,819 | ₩48,391 | -1.37% | 6.7천 |
|---|
| 2026.03.02 | ₩48,808 | ₩49,156 | ₩48,808 | ₩49,066 | +0.53% | 3.9천 |
|---|
| 2026.02.27 | ₩49,116 | ₩49,116 | ₩48,688 | ₩49,015 | -0.20% | 4.1천 |
|---|
| 2026.02.26 | ₩48,995 | ₩49,035 | ₩48,822 | ₩48,973 | -0.05% | 3.7천 |
|---|
| 2026.02.25 | ₩49,022 | ₩49,022 | ₩48,701 | ₩48,945 | -0.16% | 1.1만 |
|---|
| 2026.02.24 | ₩48,816 | ₩48,902 | ₩48,709 | ₩48,846 | +0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩49,183 | ₩49,183 | ₩48,664 | ₩48,682 | -1.02% | 1.6만 |
|---|
| 2026.02.20 | ₩48,955 | ₩49,102 | ₩48,728 | ₩49,102 | +0.30% | 4천 |
|---|
| 2026.02.19 | ₩48,942 | ₩48,942 | ₩48,779 | ₩48,920 | -0.04% | 3.1천 |
|---|
| 2026.02.18 | ₩49,069 | ₩49,116 | ₩48,929 | ₩49,088 | +0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩48,995 | ₩48,995 | ₩48,654 | ₩48,775 | -0.45% | 6.5천 |
|---|
| 2026.02.13 | ₩48,447 | ₩49,156 | ₩48,447 | ₩48,930 | +1.00% | 2.3천 |
|---|
| 2026.02.12 | ₩49,263 | ₩49,397 | ₩48,609 | ₩48,609 | -1.33% | 1.1만 |
|---|
| 2026.02.11 | ₩48,949 | ₩49,156 | ₩48,949 | ₩49,156 | +0.42% | 8.8천 |
|---|
| 2026.02.10 | ₩48,875 | ₩48,875 | ₩48,773 | ₩48,773 | -0.21% | 2.6천 |
|---|
| 2026.02.09 | ₩48,808 | ₩48,915 | ₩48,474 | ₩48,828 | +0.04% | 1.4만 |
|---|
| 2026.02.06 | ₩48,434 | ₩48,926 | ₩48,434 | ₩48,926 | +1.02% | 7.1천 |
|---|
| 2026.02.05 | ₩48,126 | ₩48,287 | ₩47,959 | ₩48,000 | -0.26% | 5.3천 |
|---|
| 2026.02.04 | ₩48,300 | ₩48,394 | ₩48,126 | ₩48,225 | -0.16% | 7.5천 |
|---|
| 2026.02.03 | ₩47,885 | ₩48,099 | ₩47,645 | ₩47,974 | +0.18% | 1.1만 |
|---|
| 2026.02.02 | ₩47,217 | ₩47,712 | ₩47,217 | ₩47,685 | +0.99% | 2.8만 |
|---|
| 2026.01.30 | ₩47,177 | ₩47,278 | ₩46,949 | ₩47,278 | +0.22% | 1.7만 |
|---|
| 2026.01.29 | ₩47,310 | ₩47,310 | ₩47,070 | ₩47,270 | -0.08% | 2.5만 |
|---|
| 2026.01.28 | ₩47,003 | ₩47,097 | ₩46,923 | ₩46,992 | -0.02% | 8.4천 |
|---|
| 2026.01.27 | ₩46,842 | ₩46,936 | ₩46,842 | ₩46,908 | +0.14% | 4.4천 |
|---|
| 2026.01.26 | ₩46,943 | ₩46,963 | ₩46,842 | ₩46,903 | -0.09% | 5.6천 |
|---|
| 2026.01.23 | ₩46,936 | ₩46,970 | ₩46,639 | ₩46,772 | -0.35% | 8.3천 |
|---|
| 2026.01.22 | ₩47,043 | ₩47,159 | ₩46,936 | ₩47,010 | -0.07% | 5.7천 |
|---|
| 2026.01.21 | ₩46,374 | ₩46,909 | ₩46,374 | ₩46,876 | +1.08% | 8천 |
|---|
| 2026.01.20 | ₩46,401 | ₩46,495 | ₩46,134 | ₩46,246 | -0.33% | 1.4만 |
|---|
| 2026.01.16 | ₩46,649 | ₩46,669 | ₩46,634 | ₩46,634 | -0.03% | 900 |
|---|
| 2026.01.15 | ₩46,602 | ₩46,809 | ₩46,602 | ₩46,659 | +0.12% | 1.5만 |
|---|
| 2026.01.14 | ₩46,274 | ₩46,468 | ₩46,254 | ₩46,467 | +0.42% | 4.2천 |
|---|
| 2026.01.13 | ₩46,294 | ₩46,321 | ₩46,080 | ₩46,160 | -0.29% | 8.3천 |
|---|
| 2026.01.12 | ₩46,080 | ₩46,227 | ₩46,040 | ₩46,227 | +0.32% | 6.9천 |
|---|
| 2026.01.09 | ₩46,107 | ₩46,308 | ₩46,107 | ₩46,258 | +0.33% | 6.8천 |
|---|
| 2026.01.08 | ₩45,612 | ₩46,094 | ₩45,612 | ₩46,008 | +0.87% | 1.2만 |
|---|
| 2026.01.07 | ₩46,094 | ₩46,094 | ₩45,543 | ₩45,567 | -1.14% | 1.8만 |
|---|
| 2026.01.06 | ₩45,866 | ₩46,138 | ₩45,866 | ₩46,099 | +0.51% | 1.5천 |
|---|
| 2026.01.05 | ₩45,479 | ₩45,713 | ₩45,438 | ₩45,626 | +0.32% | 3.1천 |
|---|
| 2026.01.02 | ₩44,730 | ₩45,318 | ₩44,703 | ₩45,194 | +1.04% | 4.9천 |
|---|
| 2025.12.31 | ₩44,877 | ₩44,877 | ₩44,740 | ₩44,740 | -0.30% | 3.1천 |
|---|
| 2025.12.30 | ₩45,064 | ₩45,091 | ₩45,064 | ₩45,064 | 0.00% | 3천 |
|---|
| 2025.12.29 | ₩45,211 | ₩45,211 | ₩45,024 | ₩45,064 | -0.33% | 7천 |
|---|
| 2025.12.26 | ₩45,117 | ₩45,184 | ₩45,009 | ₩45,121 | +0.01% | 1.1만 |
|---|
| 2025.12.24 | ₩45,059 | ₩45,184 | ₩44,984 | ₩44,984 | -0.17% | 2.2만 |
|---|
| 2025.12.23 | ₩44,930 | ₩44,984 | ₩44,913 | ₩44,916 | -0.03% | 2.6천 |
|---|
| 2025.12.22 | ₩44,770 | ₩44,957 | ₩44,770 | ₩44,922 | +0.34% | 8.1천 |
|---|
| 2025.12.19 | ₩44,623 | ₩44,770 | ₩44,608 | ₩44,608 | -0.03% | 1.5천 |
|---|
| 2025.12.18 | ₩44,676 | ₩44,810 | ₩44,456 | ₩44,485 | -0.43% | 1.7천 |
|---|
| 2025.12.17 | ₩44,583 | ₩44,703 | ₩44,409 | ₩44,465 | -0.26% | 4.3천 |
|---|
| 2025.12.16 | ₩44,783 | ₩44,783 | ₩44,337 | ₩44,513 | -0.60% | 8천 |
|---|
| 2025.12.15 | ₩44,997 | ₩44,997 | ₩44,803 | ₩44,941 | -0.12% | 7천 |
|---|
| 2025.12.12 | ₩44,997 | ₩44,997 | ₩44,770 | ₩44,799 | -0.44% | 4.1천 |
|---|
| 2025.12.11 | ₩44,897 | ₩45,010 | ₩44,897 | ₩44,953 | +0.13% | 4천 |
|---|
| 2025.12.10 | ₩44,449 | ₩44,944 | ₩44,449 | ₩44,928 | +1.08% | 2.5천 |
|---|
| 2025.12.09 | ₩44,462 | ₩44,462 | ₩44,243 | ₩44,243 | -0.49% | 5천 |
|---|
| 2025.12.08 | ₩44,476 | ₩44,476 | ₩44,222 | ₩44,243 | -0.52% | 3.9천 |
|---|
| 2025.12.05 | ₩44,664 | ₩44,664 | ₩44,474 | ₩44,474 | -0.43% | 1.8만 |
|---|
| 2025.12.04 | ₩44,502 | ₩44,549 | ₩44,382 | ₩44,457 | -0.10% | 2.3천 |
|---|
| 2025.12.03 | ₩44,275 | ₩44,529 | ₩44,275 | ₩44,512 | +0.53% | 4.2천 |
|---|
| 2025.12.02 | ₩44,248 | ₩44,248 | ₩44,034 | ₩44,124 | -0.28% | 4.7천 |
|---|
| 2025.12.01 | ₩44,378 | ₩44,489 | ₩44,155 | ₩44,155 | -0.50% | 9.6천 |
|---|
| 2025.11.28 | ₩44,395 | ₩44,549 | ₩44,395 | ₩44,501 | +0.24% | 600 |
|---|
| 2025.11.26 | ₩44,168 | ₩44,409 | ₩44,168 | ₩44,280 | +0.25% | 6천 |
|---|
| 2025.11.25 | ₩43,580 | ₩44,025 | ₩43,580 | ₩43,992 | +0.95% | 7.3천 |
|---|
| 2025.11.24 | ₩43,299 | ₩43,553 | ₩43,299 | ₩43,453 | +0.36% | 5.6천 |
|---|
| 2025.11.21 | ₩42,864 | ₩43,466 | ₩42,864 | ₩43,269 | +0.95% | 4.1천 |
|---|
| 2025.11.20 | ₩43,299 | ₩43,415 | ₩42,565 | ₩42,565 | -1.70% | 8.8천 |
|---|
| 2025.11.19 | ₩43,058 | ₩43,205 | ₩42,930 | ₩43,025 | -0.08% | 4.2천 |
|---|
| 2025.11.18 | ₩43,098 | ₩43,302 | ₩43,005 | ₩43,112 | +0.03% | 9.3천 |
|---|
| 2025.11.17 | ₩43,647 | ₩43,754 | ₩43,058 | ₩43,140 | -1.16% | 8천 |
|---|
| 2025.11.14 | ₩43,433 | ₩43,754 | ₩43,433 | ₩43,602 | +0.39% | 7.6천 |
|---|
| 2025.11.13 | ₩44,195 | ₩44,195 | ₩43,673 | ₩43,684 | -1.16% | 1.7만 |
|---|
| 2025.11.12 | ₩43,954 | ₩44,171 | ₩43,954 | ₩44,034 | +0.18% | 1.3만 |
|---|
| 2025.11.11 | ₩43,673 | ₩43,901 | ₩43,673 | ₩43,871 | +0.45% | 8.7천 |
|---|
| 2025.11.10 | ₩43,219 | ₩43,479 | ₩43,201 | ₩43,430 | +0.49% | 1.1만 |
|---|
| 2025.11.07 | ₩42,884 | ₩43,213 | ₩42,884 | ₩43,213 | +0.77% | 5.1천 |
|---|
| 2025.11.06 | ₩43,045 | ₩43,112 | ₩42,847 | ₩42,916 | -0.30% | 1.1만 |
|---|
| 2025.11.05 | ₩43,132 | ₩43,152 | ₩43,037 | ₩43,037 | -0.22% | 1.5천 |
|---|
| 2025.11.04 | ₩42,670 | ₩42,831 | ₩42,644 | ₩42,768 | +0.23% | 9.9천 |
|---|
| 2025.11.03 | ₩42,891 | ₩42,965 | ₩42,891 | ₩42,949 | +0.13% | 700 |
|---|
| 2025.10.31 | ₩42,884 | ₩43,205 | ₩42,884 | ₩43,142 | +0.60% | 4.2천 |
|---|
| 2025.10.30 | ₩43,072 | ₩43,352 | ₩43,031 | ₩43,031 | -0.09% | 3.9천 |
|---|
| 2025.10.29 | ₩43,473 | ₩43,514 | ₩43,125 | ₩43,204 | -0.62% | 5천 |
|---|
| 2025.10.28 | ₩43,807 | ₩43,807 | ₩43,582 | ₩43,582 | -0.51% | 6.1천 |
|---|
| 2025.10.27 | ₩43,847 | ₩43,847 | ₩43,727 | ₩43,727 | -0.27% | 8천 |
|---|
| 2025.10.24 | ₩43,760 | ₩43,760 | ₩43,685 | ₩43,685 | -0.17% | 6.4천 |
|---|
| 2025.10.23 | ₩43,499 | ₩43,540 | ₩43,339 | ₩43,477 | -0.05% | 9.5천 |
|---|
| 2025.10.22 | ₩43,513 | ₩43,513 | ₩43,299 | ₩43,359 | -0.35% | 5천 |
|---|
| 2025.10.21 | ₩43,367 | ₩43,589 | ₩43,367 | ₩43,506 | +0.32% | 8.2천 |
|---|
| 2025.10.20 | ₩43,312 | ₩43,435 | ₩43,296 | ₩43,435 | +0.28% | 2.1천 |
|---|
| 2025.10.17 | ₩42,804 | ₩43,014 | ₩42,787 | ₩43,014 | +0.49% | 1만 |
|---|
| 2025.10.16 | ₩43,125 | ₩43,192 | ₩42,664 | ₩42,725 | -0.93% | 5.7천 |
|---|
| 2025.10.15 | ₩43,352 | ₩43,433 | ₩42,938 | ₩43,142 | -0.48% | 2.7천 |
|---|
| 2025.10.14 | ₩42,497 | ₩43,245 | ₩42,497 | ₩43,089 | +1.39% | 5.7천 |
|---|
| 2025.10.13 | ₩42,550 | ₩42,756 | ₩42,550 | ₩42,657 | +0.25% | 1.2천 |
|---|
| 2025.10.10 | ₩43,259 | ₩43,259 | ₩42,307 | ₩42,307 | -2.20% | 6.8천 |
|---|