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 | ₩51,095 | ₩51,135 | ₩51,015 | ₩51,082 | -0.03% | 6.9천 |
| 2026.10.08 | ₩50,362 | ₩50,989 | ₩50,362 | ₩50,989 | +1.25% | 1.3만 |
| 2026.10.07 | ₩50,610 | ₩50,610 | ₩50,486 | ₩50,486 | -0.25% | 7.7천 |
| 2026.10.06 | ₩50,655 | ₩50,802 | ₩50,615 | ₩50,723 | +0.13% | 1만 |
| 2026.10.05 | ₩50,402 | ₩50,602 | ₩50,201 | ₩50,562 | +0.32% | 1.3만 |
| 2026.10.02 | ₩50,335 | ₩50,376 | ₩50,241 | ₩50,376 | +0.08% | 9.6천 |
| 2026.10.01 | ₩50,095 | ₩50,295 | ₩49,855 | ₩50,228 | +0.27% | 8.9천 |
| 2026.09.30 | ₩50,482 | ₩50,482 | ₩50,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,147 |
| -0.66% |
| 1.3만 |
| 2026.09.29 | ₩50,475 | ₩50,475 | ₩50,243 | ₩50,415 | -0.12% | 1.3만 |
|---|
| 2026.09.28 | ₩50,775 | ₩50,775 | ₩50,535 | ₩50,578 | -0.39% | 9.3천 |
|---|
| 2026.09.25 | ₩50,962 | ₩51,259 | ₩50,922 | ₩51,218 | +0.50% | 7.6천 |
|---|
| 2026.09.24 | ₩51,295 | ₩51,329 | ₩51,042 | ₩51,042 | -0.49% | 2.2만 |
|---|
| 2026.09.23 | ₩51,482 | ₩51,482 | ₩51,255 | ₩51,255 | -0.44% | 3.9천 |
|---|
| 2026.09.22 | ₩51,613 | ₩51,709 | ₩51,589 | ₩51,602 | -0.02% | 8.4천 |
|---|
| 2026.09.21 | ₩51,896 | ₩51,896 | ₩51,676 | ₩51,685 | -0.41% | 1.2만 |
|---|
| 2026.09.18 | ₩51,829 | ₩51,829 | ₩51,602 | ₩51,728 | -0.20% | 2만 |
|---|
| 2026.09.17 | ₩52,002 | ₩52,069 | ₩51,989 | ₩52,017 | +0.03% | 6천 |
|---|
| 2026.09.16 | ₩52,403 | ₩52,403 | ₩51,782 | ₩51,782 | -1.18% | 1.7만 |
|---|
| 2026.09.15 | ₩52,376 | ₩52,429 | ₩52,349 | ₩52,428 | +0.10% | 1.9천 |
|---|
| 2026.09.14 | ₩52,616 | ₩52,616 | ₩52,456 | ₩52,485 | -0.25% | 1.5만 |
|---|
| 2026.09.11 | ₩52,696 | ₩52,696 | ₩52,496 | ₩52,528 | -0.32% | 4.5천 |
|---|
| 2026.09.10 | ₩52,463 | ₩52,463 | ₩52,269 | ₩52,269 | -0.37% | 2.5천 |
|---|
| 2026.09.09 | ₩52,603 | ₩52,651 | ₩52,536 | ₩52,556 | -0.09% | 4.7천 |
|---|
| 2026.09.08 | ₩52,856 | ₩52,936 | ₩52,696 | ₩52,696 | -0.30% | 8천 |
|---|
| 2026.09.04 | ₩53,130 | ₩53,243 | ₩53,043 | ₩53,076 | -0.10% | 4.2만 |
|---|
| 2026.09.03 | ₩53,096 | ₩53,296 | ₩53,083 | ₩53,286 | +0.36% | 8.8천 |
|---|
| 2026.09.02 | ₩52,696 | ₩53,030 | ₩52,696 | ₩52,970 | +0.52% | 1.2만 |
|---|
| 2026.09.01 | ₩52,643 | ₩52,643 | ₩52,429 | ₩52,488 | -0.29% | 4.7천 |
|---|
| 2026.08.31 | ₩52,589 | ₩52,696 | ₩52,509 | ₩52,619 | +0.06% | 2.2만 |
|---|
| 2026.08.28 | ₩52,790 | ₩52,823 | ₩52,603 | ₩52,683 | -0.20% | 3.1천 |
|---|
| 2026.08.27 | ₩52,883 | ₩52,883 | ₩52,750 | ₩52,750 | -0.25% | 6.6천 |
|---|
| 2026.08.26 | ₩53,183 | ₩53,183 | ₩53,096 | ₩53,118 | -0.12% | 900 |
|---|
| 2026.08.25 | ₩52,976 | ₩53,110 | ₩52,976 | ₩53,066 | +0.17% | 4.8천 |
|---|
| 2026.08.24 | ₩52,976 | ₩53,075 | ₩52,950 | ₩53,075 | +0.19% | 8.4천 |
|---|
| 2026.08.21 | ₩53,054 | ₩53,056 | ₩53,011 | ₩53,011 | -0.08% | 3.2천 |
|---|
| 2026.08.20 | ₩53,123 | ₩53,123 | ₩52,723 | ₩52,723 | -0.75% | 1.9천 |
|---|
| 2026.08.19 | ₩53,430 | ₩53,430 | ₩53,088 | ₩53,088 | -0.64% | 1.3만 |
|---|
| 2026.08.18 | ₩53,056 | ₩53,070 | ₩52,843 | ₩52,843 | -0.40% | 4천 |
|---|
| 2026.08.17 | ₩52,976 | ₩53,123 | ₩52,830 | ₩52,930 | -0.09% | 1.8만 |
|---|
| 2026.08.14 | ₩53,110 | ₩53,190 | ₩53,083 | ₩53,123 | +0.03% | 5.4천 |
|---|
| 2026.08.13 | ₩52,896 | ₩53,070 | ₩52,896 | ₩53,034 | +0.26% | 8.1천 |
|---|
| 2026.08.12 | ₩52,616 | ₩52,816 | ₩52,549 | ₩52,770 | +0.29% | 2.3만 |
|---|
| 2026.08.11 | ₩52,689 | ₩52,689 | ₩52,536 | ₩52,536 | -0.29% | 1만 |
|---|
| 2026.08.10 | ₩52,309 | ₩52,523 | ₩52,309 | ₩52,444 | +0.26% | 8.1천 |
|---|
| 2026.08.07 | ₩52,056 | ₩52,303 | ₩52,056 | ₩52,293 | +0.46% | 1.5만 |
|---|
| 2026.08.06 | ₩52,349 | ₩52,416 | ₩52,042 | ₩52,042 | -0.59% | 2.7만 |
|---|
| 2026.08.05 | ₩52,349 | ₩52,349 | ₩52,203 | ₩52,248 | -0.19% | 1.8만 |
|---|
| 2026.08.04 | ₩51,509 | ₩52,389 | ₩51,202 | ₩52,361 | +1.66% | 1.3만 |
|---|
| 2026.08.03 | ₩51,616 | ₩51,762 | ₩51,562 | ₩51,762 | +0.28% | 5.4천 |
|---|
| 2026.07.31 | ₩51,455 | ₩51,709 | ₩51,362 | ₩51,589 | +0.26% | 1.2만 |
|---|
| 2026.07.30 | ₩51,229 | ₩51,669 | ₩51,210 | ₩51,665 | +0.85% | 7.1천 |
|---|
| 2026.07.29 | ₩52,296 | ₩52,296 | ₩51,701 | ₩51,701 | -1.14% | 8.9천 |
|---|
| 2026.07.28 | ₩52,229 | ₩52,336 | ₩52,042 | ₩52,216 | -0.03% | 7.6천 |
|---|
| 2026.07.27 | ₩51,922 | ₩52,029 | ₩51,789 | ₩51,802 | -0.23% | 4.6천 |
|---|
| 2026.07.24 | ₩51,442 | ₩51,869 | ₩51,442 | ₩51,736 | +0.57% | 1.3만 |
|---|
| 2026.07.23 | ₩51,469 | ₩51,509 | ₩51,295 | ₩51,358 | -0.22% | 2.2천 |
|---|
| 2026.07.22 | ₩51,656 | ₩51,762 | ₩51,509 | ₩51,526 | -0.25% | 1.4천 |
|---|
| 2026.07.21 | ₩50,949 | ₩51,321 | ₩50,949 | ₩51,321 | +0.73% | 2.5천 |
|---|
| 2026.07.20 | ₩51,135 | ₩51,135 | ₩50,919 | ₩50,919 | -0.42% | 2천 |
|---|
| 2026.07.17 | ₩51,522 | ₩51,602 | ₩51,197 | ₩51,197 | -0.63% | 1.8천 |
|---|
| 2026.07.16 | ₩51,069 | ₩51,335 | ₩51,069 | ₩51,290 | +0.43% | 4.5만 |
|---|
| 2026.07.15 | ₩50,828 | ₩51,135 | ₩50,775 | ₩50,846 | +0.03% | 2.5만 |
|---|
| 2026.07.14 | ₩51,322 | ₩51,322 | ₩51,002 | ₩51,069 | -0.49% | 4.4천 |
|---|
| 2026.07.13 | ₩51,242 | ₩51,295 | ₩51,082 | ₩51,215 | -0.05% | 9.7천 |
|---|
| 2026.07.10 | ₩51,082 | ₩51,082 | ₩50,868 | ₩51,050 | -0.06% | 8.6천 |
|---|
| 2026.07.09 | ₩51,029 | ₩51,122 | ₩50,895 | ₩50,908 | -0.24% | 1.4만 |
|---|
| 2026.07.08 | ₩50,922 | ₩50,922 | ₩50,708 | ₩50,735 | -0.37% | 8.8천 |
|---|
| 2026.07.07 | ₩51,322 | ₩51,382 | ₩51,162 | ₩51,199 | -0.24% | 8.9천 |
|---|
| 2026.07.06 | ₩51,189 | ₩51,189 | ₩51,002 | ₩51,021 | -0.33% | 5.5천 |
|---|
| 2026.07.02 | ₩50,962 | ₩50,986 | ₩50,662 | ₩50,986 | +0.05% | 2.2천 |
|---|
| 2026.07.01 | ₩50,608 | ₩50,788 | ₩50,602 | ₩50,602 | -0.01% | 1.8천 |
|---|
| 2026.06.30 | ₩50,695 | ₩50,762 | ₩50,575 | ₩50,575 | -0.24% | 1.3만 |
|---|
| 2026.06.29 | ₩50,989 | ₩50,989 | ₩50,588 | ₩50,752 | -0.46% | 4.5천 |
|---|
| 2026.06.26 | ₩51,082 | ₩51,082 | ₩50,969 | ₩51,057 | -0.05% | 1.9천 |
|---|
| 2026.06.25 | ₩50,842 | ₩51,295 | ₩50,842 | ₩51,018 | +0.35% | 4.9천 |
|---|
| 2026.06.24 | ₩50,655 | ₩50,655 | ₩50,428 | ₩50,428 | -0.45% | 1.1만 |
|---|
| 2026.06.23 | ₩50,348 | ₩50,722 | ₩50,348 | ₩50,659 | +0.62% | 5.9천 |
|---|
| 2026.06.22 | ₩50,562 | ₩50,708 | ₩50,562 | ₩50,572 | +0.02% | 5천 |
|---|
| 2026.06.18 | ₩50,468 | ₩50,468 | ₩50,189 | ₩50,237 | -0.46% | 5.7천 |
|---|
| 2026.06.17 | ₩50,842 | ₩50,908 | ₩50,228 | ₩50,228 | -1.21% | 8천 |
|---|
| 2026.06.16 | ₩51,002 | ₩51,194 | ₩50,867 | ₩50,878 | -0.24% | 1.5천 |
|---|
| 2026.06.15 | ₩51,135 | ₩51,162 | ₩50,895 | ₩50,895 | -0.47% | 3.9천 |
|---|
| 2026.06.12 | ₩50,682 | ₩51,095 | ₩50,682 | ₩51,013 | +0.65% | 5.1천 |
|---|
| 2026.06.11 | ₩50,201 | ₩50,695 | ₩50,201 | ₩50,522 | +0.64% | 1.6만 |
|---|
| 2026.06.10 | ₩50,362 | ₩50,442 | ₩50,001 | ₩50,001 | -0.72% | 1만 |
|---|
| 2026.06.09 | ₩50,228 | ₩50,280 | ₩49,815 | ₩50,227 | -0.00% | 9.6천 |
|---|
| 2026.06.08 | ₩50,108 | ₩50,295 | ₩49,988 | ₩49,988 | -0.24% | 2.3천 |
|---|
| 2026.06.05 | ₩50,175 | ₩50,375 | ₩49,988 | ₩50,020 | -0.31% | 2.4천 |
|---|
| 2026.06.04 | ₩50,362 | ₩50,415 | ₩50,321 | ₩50,402 | +0.08% | 2.1천 |
|---|
| 2026.06.03 | ₩50,068 | ₩50,095 | ₩49,953 | ₩49,953 | -0.23% | 1.1천 |
|---|
| 2026.06.02 | ₩49,841 | ₩50,028 | ₩49,788 | ₩50,011 | +0.34% | 7천 |
|---|
| 2026.06.01 | ₩49,788 | ₩49,788 | ₩49,601 | ₩49,775 | -0.03% | 1.4만 |
|---|
| 2026.05.29 | ₩49,881 | ₩49,895 | ₩49,797 | ₩49,797 | -0.17% | 1.3만 |
|---|
| 2026.05.28 | ₩49,761 | ₩49,908 | ₩49,761 | ₩49,801 | +0.08% | 1.2만 |
|---|
| 2026.05.27 | ₩49,868 | ₩49,988 | ₩49,801 | ₩49,821 | -0.09% | 2.8천 |
|---|
| 2026.05.26 | ₩50,001 | ₩50,048 | ₩49,855 | ₩49,855 | -0.29% | 1.5만 |
|---|
| 2026.05.22 | ₩49,654 | ₩49,948 | ₩49,654 | ₩49,905 | +0.51% | 1만 |
|---|
| 2026.05.21 | ₩49,081 | ₩49,430 | ₩48,934 | ₩49,430 | +0.71% | 6.1천 |
|---|
| 2026.05.20 | ₩49,107 | ₩49,308 | ₩49,107 | ₩49,249 | +0.29% | 1.4만 |
|---|
| 2026.05.19 | ₩48,654 | ₩49,054 | ₩48,654 | ₩48,995 | +0.70% | 7.7천 |
|---|
| 2026.05.18 | ₩48,907 | ₩48,997 | ₩48,827 | ₩48,997 | +0.18% | 6.6천 |
|---|
| 2026.05.15 | ₩49,134 | ₩49,134 | ₩48,658 | ₩48,658 | -0.97% | 3.4천 |
|---|
| 2026.05.14 | ₩49,094 | ₩49,188 | ₩49,001 | ₩49,049 | -0.09% | 6.1천 |
|---|
| 2026.05.13 | ₩48,927 | ₩48,927 | ₩48,841 | ₩48,877 | -0.10% | 1.4천 |
|---|
| 2026.05.12 | ₩48,827 | ₩49,027 | ₩48,627 | ₩49,001 | +0.36% | 4.3천 |
|---|
| 2026.05.11 | ₩49,027 | ₩49,134 | ₩48,854 | ₩48,901 | -0.26% | 8.9천 |
|---|
| 2026.05.08 | ₩48,694 | ₩48,841 | ₩48,641 | ₩48,759 | +0.13% | 4.1천 |
|---|
| 2026.05.07 | ₩48,827 | ₩48,827 | ₩48,520 | ₩48,694 | -0.27% | 2.4만 |
|---|
| 2026.05.06 | ₩49,361 | ₩49,361 | ₩48,934 | ₩49,055 | -0.62% | 8.9천 |
|---|
| 2026.05.05 | ₩48,627 | ₩48,927 | ₩48,627 | ₩48,883 | +0.53% | 1.1만 |
|---|
| 2026.05.04 | ₩48,681 | ₩48,814 | ₩48,427 | ₩48,495 | -0.38% | 2.4천 |
|---|
| 2026.05.01 | ₩49,094 | ₩49,094 | ₩48,921 | ₩48,921 | -0.35% | 1.3만 |
|---|
| 2026.04.30 | ₩48,400 | ₩49,133 | ₩48,400 | ₩49,133 | +1.51% | 1.2만 |
|---|
| 2026.04.29 | ₩48,374 | ₩48,436 | ₩48,307 | ₩48,436 | +0.13% | 5.4천 |
|---|
| 2026.04.28 | ₩48,494 | ₩48,547 | ₩48,267 | ₩48,351 | -0.29% | 9천 |
|---|
| 2026.04.27 | ₩48,347 | ₩48,494 | ₩48,187 | ₩48,250 | -0.20% | 7.7천 |
|---|
| 2026.04.24 | ₩48,654 | ₩48,654 | ₩48,140 | ₩48,190 | -0.95% | 9.8천 |
|---|
| 2026.04.23 | ₩48,334 | ₩48,402 | ₩48,334 | ₩48,402 | +0.14% | 900 |
|---|
| 2026.04.22 | ₩48,627 | ₩48,627 | ₩48,127 | ₩48,127 | -1.03% | 1.7천 |
|---|
| 2026.04.21 | ₩48,574 | ₩48,641 | ₩48,267 | ₩48,267 | -0.63% | 6.3천 |
|---|
| 2026.04.20 | ₩48,360 | ₩48,520 | ₩48,360 | ₩48,383 | +0.05% | 1.7만 |
|---|
| 2026.04.17 | ₩48,294 | ₩48,480 | ₩48,067 | ₩48,386 | +0.19% | 4.1천 |
|---|
| 2026.04.16 | ₩47,893 | ₩48,060 | ₩47,893 | ₩48,060 | +0.35% | 8.6천 |
|---|
| 2026.04.15 | ₩47,787 | ₩47,893 | ₩47,707 | ₩47,893 | +0.22% | 6.4천 |
|---|
| 2026.04.14 | ₩47,974 | ₩47,974 | ₩47,680 | ₩47,933 | -0.08% | 5.6천 |
|---|
| 2026.04.13 | ₩47,427 | ₩47,920 | ₩47,427 | ₩47,920 | +1.04% | 9.3천 |
|---|
| 2026.04.10 | ₩48,000 | ₩48,000 | ₩47,560 | ₩47,693 | -0.64% | 9.8천 |
|---|
| 2026.04.09 | ₩48,040 | ₩48,074 | ₩47,847 | ₩48,040 | 0.00% | 5.3천 |
|---|
| 2026.04.08 | ₩47,560 | ₩47,853 | ₩47,540 | ₩47,853 | +0.62% | 8.8천 |
|---|
| 2026.04.07 | ₩47,093 | ₩47,213 | ₩46,986 | ₩47,080 | -0.03% | 7.1천 |
|---|
| 2026.04.06 | ₩47,120 | ₩47,120 | ₩46,986 | ₩47,118 | -0.00% | 4.8천 |
|---|
| 2026.04.02 | ₩46,679 | ₩46,962 | ₩46,679 | ₩46,962 | +0.61% | 1만 |
|---|
| 2026.04.01 | ₩47,226 | ₩47,226 | ₩46,820 | ₩46,854 | -0.79% | 1.9만 |
|---|
| 2026.03.31 | ₩46,693 | ₩46,873 | ₩46,506 | ₩46,873 | +0.39% | 1.8만 |
|---|
| 2026.03.30 | ₩46,679 | ₩46,679 | ₩46,173 | ₩46,287 | -0.84% | 6천 |
|---|
| 2026.03.27 | ₩46,800 | ₩46,800 | ₩46,499 | ₩46,499 | -0.64% | 6.2천 |
|---|
| 2026.03.26 | ₩47,093 | ₩47,146 | ₩46,892 | ₩46,892 | -0.43% | 1.1천 |
|---|
| 2026.03.25 | ₩47,006 | ₩47,080 | ₩47,006 | ₩47,040 | +0.07% | 5.1천 |
|---|
| 2026.03.24 | ₩46,466 | ₩47,033 | ₩46,399 | ₩46,820 | +0.76% | 2.5천 |
|---|
| 2026.03.23 | ₩46,559 | ₩46,840 | ₩46,553 | ₩46,562 | +0.01% | 2.5천 |
|---|
| 2026.03.20 | ₩46,699 | ₩46,719 | ₩46,193 | ₩46,193 | -1.09% | 1.5천 |
|---|
| 2026.03.19 | ₩46,493 | ₩46,579 | ₩46,386 | ₩46,579 | +0.19% | 9천 |
|---|
| 2026.03.18 | ₩46,933 | ₩46,973 | ₩46,610 | ₩46,610 | -0.69% | 1.3천 |
|---|
| 2026.03.17 | ₩47,427 | ₩47,480 | ₩47,234 | ₩47,234 | -0.41% | 6천 |
|---|
| 2026.03.16 | ₩46,800 | ₩47,293 | ₩46,800 | ₩47,089 | +0.62% | 2.7만 |
|---|
| 2026.03.13 | ₩46,960 | ₩47,200 | ₩46,809 | ₩46,809 | -0.32% | 3.6천 |
|---|
| 2026.03.12 | ₩46,933 | ₩47,040 | ₩46,768 | ₩46,768 | -0.35% | 1.1만 |
|---|
| 2026.03.11 | ₩47,133 | ₩47,253 | ₩46,986 | ₩47,233 | +0.21% | 1.3만 |
|---|
| 2026.03.10 | ₩47,533 | ₩47,720 | ₩47,213 | ₩47,218 | -0.66% | 1.5만 |
|---|
| 2026.03.09 | ₩46,639 | ₩47,400 | ₩46,493 | ₩47,347 | +1.52% | 1.1만 |
|---|
| 2026.03.06 | ₩47,360 | ₩47,360 | ₩46,973 | ₩47,288 | -0.15% | 2.9천 |
|---|
| 2026.03.05 | ₩48,174 | ₩48,174 | ₩47,685 | ₩47,859 | -0.65% | 6.5천 |
|---|
| 2026.03.04 | ₩48,334 | ₩48,547 | ₩48,160 | ₩48,520 | +0.39% | 3.3천 |
|---|
| 2026.03.03 | ₩48,947 | ₩48,947 | ₩47,707 | ₩48,278 | -1.37% | 6.7천 |
|---|
| 2026.03.02 | ₩48,694 | ₩49,041 | ₩48,694 | ₩48,951 | +0.53% | 3.9천 |
|---|
| 2026.02.27 | ₩49,001 | ₩49,001 | ₩48,574 | ₩48,901 | -0.20% | 4.1천 |
|---|
| 2026.02.26 | ₩48,881 | ₩48,921 | ₩48,707 | ₩48,858 | -0.05% | 3.7천 |
|---|
| 2026.02.25 | ₩48,907 | ₩48,907 | ₩48,587 | ₩48,830 | -0.16% | 1.1만 |
|---|
| 2026.02.24 | ₩48,702 | ₩48,787 | ₩48,595 | ₩48,731 | +0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩49,067 | ₩49,067 | ₩48,550 | ₩48,569 | -1.02% | 1.6만 |
|---|
| 2026.02.20 | ₩48,841 | ₩48,987 | ₩48,614 | ₩48,987 | +0.30% | 4천 |
|---|
| 2026.02.19 | ₩48,827 | ₩48,827 | ₩48,665 | ₩48,806 | -0.04% | 3.1천 |
|---|
| 2026.02.18 | ₩48,954 | ₩49,001 | ₩48,814 | ₩48,973 | +0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩48,881 | ₩48,881 | ₩48,540 | ₩48,661 | -0.45% | 6.5천 |
|---|
| 2026.02.13 | ₩48,334 | ₩49,041 | ₩48,334 | ₩48,815 | +1.00% | 2.3천 |
|---|
| 2026.02.12 | ₩49,148 | ₩49,281 | ₩48,495 | ₩48,495 | -1.33% | 1.1만 |
|---|
| 2026.02.11 | ₩48,834 | ₩49,041 | ₩48,834 | ₩49,041 | +0.42% | 8.8천 |
|---|
| 2026.02.10 | ₩48,761 | ₩48,761 | ₩48,659 | ₩48,659 | -0.21% | 2.6천 |
|---|
| 2026.02.09 | ₩48,694 | ₩48,801 | ₩48,360 | ₩48,714 | +0.04% | 1.4만 |
|---|
| 2026.02.06 | ₩48,320 | ₩48,811 | ₩48,320 | ₩48,811 | +1.02% | 7.1천 |
|---|
| 2026.02.05 | ₩48,014 | ₩48,174 | ₩47,847 | ₩47,888 | -0.26% | 5.3천 |
|---|
| 2026.02.04 | ₩48,187 | ₩48,280 | ₩48,014 | ₩48,112 | -0.16% | 7.5천 |
|---|
| 2026.02.03 | ₩47,773 | ₩47,987 | ₩47,533 | ₩47,861 | +0.18% | 1.1만 |
|---|
| 2026.02.02 | ₩47,106 | ₩47,600 | ₩47,106 | ₩47,573 | +0.99% | 2.8만 |
|---|
| 2026.01.30 | ₩47,066 | ₩47,168 | ₩46,840 | ₩47,168 | +0.22% | 1.7만 |
|---|
| 2026.01.29 | ₩47,200 | ₩47,200 | ₩46,960 | ₩47,160 | -0.08% | 2.5만 |
|---|
| 2026.01.28 | ₩46,893 | ₩46,986 | ₩46,813 | ₩46,882 | -0.02% | 8.4천 |
|---|
| 2026.01.27 | ₩46,733 | ₩46,826 | ₩46,733 | ₩46,798 | +0.14% | 4.4천 |
|---|
| 2026.01.26 | ₩46,833 | ₩46,853 | ₩46,733 | ₩46,793 | -0.09% | 5.6천 |
|---|
| 2026.01.23 | ₩46,826 | ₩46,860 | ₩46,530 | ₩46,662 | -0.35% | 8.3천 |
|---|
| 2026.01.22 | ₩46,933 | ₩47,049 | ₩46,826 | ₩46,900 | -0.07% | 5.7천 |
|---|
| 2026.01.21 | ₩46,266 | ₩46,800 | ₩46,266 | ₩46,766 | +1.08% | 8천 |
|---|
| 2026.01.20 | ₩46,293 | ₩46,386 | ₩46,026 | ₩46,138 | -0.33% | 1.4만 |
|---|
| 2026.01.16 | ₩46,539 | ₩46,559 | ₩46,525 | ₩46,525 | -0.03% | 900 |
|---|
| 2026.01.15 | ₩46,493 | ₩46,699 | ₩46,493 | ₩46,550 | +0.12% | 1.5만 |
|---|
| 2026.01.14 | ₩46,166 | ₩46,359 | ₩46,146 | ₩46,358 | +0.42% | 4.2천 |
|---|
| 2026.01.13 | ₩46,186 | ₩46,213 | ₩45,972 | ₩46,052 | -0.29% | 8.3천 |
|---|
| 2026.01.12 | ₩45,972 | ₩46,119 | ₩45,932 | ₩46,119 | +0.32% | 6.9천 |
|---|
| 2026.01.09 | ₩45,999 | ₩46,199 | ₩45,999 | ₩46,150 | +0.33% | 6.8천 |
|---|
| 2026.01.08 | ₩45,505 | ₩45,986 | ₩45,505 | ₩45,900 | +0.87% | 1.2만 |
|---|
| 2026.01.07 | ₩45,986 | ₩45,986 | ₩45,436 | ₩45,460 | -1.14% | 1.8만 |
|---|
| 2026.01.06 | ₩45,759 | ₩46,030 | ₩45,759 | ₩45,991 | +0.51% | 1.5천 |
|---|
| 2026.01.05 | ₩45,372 | ₩45,606 | ₩45,332 | ₩45,519 | +0.32% | 3.1천 |
|---|
| 2026.01.02 | ₩44,625 | ₩45,212 | ₩44,598 | ₩45,088 | +1.04% | 4.9천 |
|---|
| 2025.12.31 | ₩44,772 | ₩44,772 | ₩44,636 | ₩44,636 | -0.30% | 3.1천 |
|---|
| 2025.12.30 | ₩44,958 | ₩44,985 | ₩44,958 | ₩44,958 | 0.00% | 3천 |
|---|
| 2025.12.29 | ₩45,105 | ₩45,105 | ₩44,918 | ₩44,958 | -0.33% | 7천 |
|---|
| 2025.12.26 | ₩45,012 | ₩45,079 | ₩44,904 | ₩45,016 | +0.01% | 1.1만 |
|---|
| 2025.12.24 | ₩44,953 | ₩45,079 | ₩44,878 | ₩44,878 | -0.17% | 2.2만 |
|---|
| 2025.12.23 | ₩44,825 | ₩44,878 | ₩44,808 | ₩44,810 | -0.03% | 2.6천 |
|---|
| 2025.12.22 | ₩44,665 | ₩44,852 | ₩44,665 | ₩44,817 | +0.34% | 8.1천 |
|---|
| 2025.12.19 | ₩44,518 | ₩44,665 | ₩44,504 | ₩44,504 | -0.03% | 1.5천 |
|---|
| 2025.12.18 | ₩44,572 | ₩44,705 | ₩44,351 | ₩44,381 | -0.43% | 1.7천 |
|---|
| 2025.12.17 | ₩44,478 | ₩44,598 | ₩44,305 | ₩44,361 | -0.26% | 4.3천 |
|---|
| 2025.12.16 | ₩44,678 | ₩44,678 | ₩44,233 | ₩44,409 | -0.60% | 8천 |
|---|
| 2025.12.15 | ₩44,892 | ₩44,892 | ₩44,698 | ₩44,836 | -0.12% | 7천 |
|---|
| 2025.12.12 | ₩44,892 | ₩44,892 | ₩44,665 | ₩44,694 | -0.44% | 4.1천 |
|---|
| 2025.12.11 | ₩44,792 | ₩44,905 | ₩44,792 | ₩44,848 | +0.13% | 4천 |
|---|
| 2025.12.10 | ₩44,345 | ₩44,838 | ₩44,345 | ₩44,822 | +1.08% | 2.5천 |
|---|
| 2025.12.09 | ₩44,358 | ₩44,358 | ₩44,139 | ₩44,139 | -0.49% | 5천 |
|---|
| 2025.12.08 | ₩44,371 | ₩44,371 | ₩44,118 | ₩44,139 | -0.52% | 3.9천 |
|---|
| 2025.12.05 | ₩44,560 | ₩44,560 | ₩44,370 | ₩44,370 | -0.43% | 1.8만 |
|---|
| 2025.12.04 | ₩44,398 | ₩44,445 | ₩44,278 | ₩44,353 | -0.10% | 2.3천 |
|---|
| 2025.12.03 | ₩44,171 | ₩44,425 | ₩44,171 | ₩44,408 | +0.53% | 4.2천 |
|---|
| 2025.12.02 | ₩44,145 | ₩44,145 | ₩43,931 | ₩44,021 | -0.28% | 4.7천 |
|---|
| 2025.12.01 | ₩44,274 | ₩44,385 | ₩44,051 | ₩44,051 | -0.50% | 9.6천 |
|---|
| 2025.11.28 | ₩44,291 | ₩44,445 | ₩44,291 | ₩44,397 | +0.24% | 600 |
|---|
| 2025.11.26 | ₩44,065 | ₩44,305 | ₩44,065 | ₩44,177 | +0.25% | 6천 |
|---|
| 2025.11.25 | ₩43,478 | ₩43,922 | ₩43,478 | ₩43,889 | +0.95% | 7.3천 |
|---|
| 2025.11.24 | ₩43,198 | ₩43,451 | ₩43,198 | ₩43,351 | +0.36% | 5.6천 |
|---|
| 2025.11.21 | ₩42,764 | ₩43,364 | ₩42,764 | ₩43,168 | +0.95% | 4.1천 |
|---|
| 2025.11.20 | ₩43,198 | ₩43,314 | ₩42,465 | ₩42,465 | -1.70% | 8.8천 |
|---|
| 2025.11.19 | ₩42,957 | ₩43,104 | ₩42,829 | ₩42,924 | -0.08% | 4.2천 |
|---|
| 2025.11.18 | ₩42,997 | ₩43,200 | ₩42,904 | ₩43,011 | +0.03% | 9.3천 |
|---|
| 2025.11.17 | ₩43,544 | ₩43,651 | ₩42,957 | ₩43,039 | -1.16% | 8천 |
|---|
| 2025.11.14 | ₩43,331 | ₩43,651 | ₩43,331 | ₩43,500 | +0.39% | 7.6천 |
|---|
| 2025.11.13 | ₩44,091 | ₩44,091 | ₩43,571 | ₩43,582 | -1.16% | 1.7만 |
|---|
| 2025.11.12 | ₩43,851 | ₩44,067 | ₩43,851 | ₩43,931 | +0.18% | 1.3만 |
|---|
| 2025.11.11 | ₩43,571 | ₩43,798 | ₩43,571 | ₩43,768 | +0.45% | 8.7천 |
|---|
| 2025.11.10 | ₩43,117 | ₩43,378 | ₩43,100 | ₩43,328 | +0.49% | 1.1만 |
|---|
| 2025.11.07 | ₩42,784 | ₩43,112 | ₩42,784 | ₩43,112 | +0.77% | 5.1천 |
|---|
| 2025.11.06 | ₩42,944 | ₩43,011 | ₩42,747 | ₩42,816 | -0.30% | 1.1만 |
|---|
| 2025.11.05 | ₩43,031 | ₩43,051 | ₩42,936 | ₩42,936 | -0.22% | 1.5천 |
|---|
| 2025.11.04 | ₩42,570 | ₩42,731 | ₩42,544 | ₩42,668 | +0.23% | 9.9천 |
|---|
| 2025.11.03 | ₩42,791 | ₩42,864 | ₩42,791 | ₩42,848 | +0.13% | 700 |
|---|
| 2025.10.31 | ₩42,784 | ₩43,104 | ₩42,784 | ₩43,041 | +0.60% | 4.2천 |
|---|
| 2025.10.30 | ₩42,971 | ₩43,251 | ₩42,931 | ₩42,931 | -0.09% | 3.9천 |
|---|
| 2025.10.29 | ₩43,371 | ₩43,412 | ₩43,024 | ₩43,103 | -0.62% | 5천 |
|---|
| 2025.10.28 | ₩43,704 | ₩43,704 | ₩43,480 | ₩43,480 | -0.51% | 6.1천 |
|---|
| 2025.10.27 | ₩43,744 | ₩43,744 | ₩43,624 | ₩43,624 | -0.27% | 8천 |
|---|
| 2025.10.24 | ₩43,658 | ₩43,658 | ₩43,583 | ₩43,583 | -0.17% | 6.4천 |
|---|
| 2025.10.23 | ₩43,398 | ₩43,438 | ₩43,238 | ₩43,375 | -0.05% | 9.5천 |
|---|
| 2025.10.22 | ₩43,411 | ₩43,411 | ₩43,198 | ₩43,258 | -0.35% | 5천 |
|---|
| 2025.10.21 | ₩43,266 | ₩43,487 | ₩43,266 | ₩43,404 | +0.32% | 8.2천 |
|---|
| 2025.10.20 | ₩43,211 | ₩43,334 | ₩43,195 | ₩43,334 | +0.28% | 2.1천 |
|---|
| 2025.10.17 | ₩42,704 | ₩42,913 | ₩42,687 | ₩42,913 | +0.49% | 1만 |
|---|
| 2025.10.16 | ₩43,024 | ₩43,091 | ₩42,564 | ₩42,625 | -0.93% | 5.7천 |
|---|
| 2025.10.15 | ₩43,251 | ₩43,331 | ₩42,837 | ₩43,041 | -0.48% | 2.7천 |
|---|
| 2025.10.14 | ₩42,397 | ₩43,144 | ₩42,397 | ₩42,988 | +1.39% | 5.7천 |
|---|
| 2025.10.13 | ₩42,450 | ₩42,656 | ₩42,450 | ₩42,557 | +0.25% | 1.2천 |
|---|
| 2025.10.10 | ₩43,157 | ₩43,157 | ₩42,208 | ₩42,208 | -2.20% | 6.8천 |
|---|