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 | ₩51,233 | ₩51,273 | ₩51,153 | ₩51,220 | -0.03% | 6.9천 |
| 2026.10.08 | ₩50,497 | ₩51,126 | ₩50,497 | ₩51,126 | +1.25% | 1.3만 |
| 2026.10.07 | ₩50,746 | ₩50,746 | ₩50,622 | ₩50,622 | -0.25% | 7.7천 |
| 2026.10.06 | ₩50,792 | ₩50,939 | ₩50,752 | ₩50,860 | +0.13% | 1만 |
| 2026.10.05 | ₩50,538 | ₩50,738 | ₩50,337 | ₩50,698 | +0.32% | 1.3만 |
| 2026.10.02 | ₩50,471 | ₩50,512 | ₩50,377 | ₩50,512 | +0.08% | 9.6천 |
| 2026.10.01 | ₩50,230 | ₩50,431 | ₩49,989 | ₩50,364 | +0.27% | 8.9천 |
| 2026.09.30 | ₩50,618 | ₩50,618 | ₩50,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,282 |
| -0.66% |
| 1.3만 |
| 2026.09.29 | ₩50,611 | ₩50,611 | ₩50,378 | ₩50,551 | -0.12% | 1.3만 |
|---|
| 2026.09.28 | ₩50,912 | ₩50,912 | ₩50,671 | ₩50,714 | -0.39% | 9.3천 |
|---|
| 2026.09.25 | ₩51,099 | ₩51,398 | ₩51,059 | ₩51,356 | +0.50% | 7.6천 |
|---|
| 2026.09.24 | ₩51,434 | ₩51,467 | ₩51,180 | ₩51,180 | -0.49% | 2.2만 |
|---|
| 2026.09.23 | ₩51,621 | ₩51,621 | ₩51,394 | ₩51,394 | -0.44% | 3.9천 |
|---|
| 2026.09.22 | ₩51,752 | ₩51,848 | ₩51,728 | ₩51,741 | -0.02% | 8.4천 |
|---|
| 2026.09.21 | ₩52,036 | ₩52,036 | ₩51,815 | ₩51,824 | -0.41% | 1.2만 |
|---|
| 2026.09.18 | ₩51,969 | ₩51,969 | ₩51,741 | ₩51,867 | -0.20% | 2만 |
|---|
| 2026.09.17 | ₩52,143 | ₩52,210 | ₩52,129 | ₩52,157 | +0.03% | 6천 |
|---|
| 2026.09.16 | ₩52,544 | ₩52,544 | ₩51,922 | ₩51,922 | -1.18% | 1.7만 |
|---|
| 2026.09.15 | ₩52,517 | ₩52,571 | ₩52,491 | ₩52,569 | +0.10% | 1.9천 |
|---|
| 2026.09.14 | ₩52,758 | ₩52,758 | ₩52,598 | ₩52,627 | -0.25% | 1.5만 |
|---|
| 2026.09.11 | ₩52,838 | ₩52,838 | ₩52,638 | ₩52,670 | -0.32% | 4.5천 |
|---|
| 2026.09.10 | ₩52,604 | ₩52,604 | ₩52,410 | ₩52,410 | -0.37% | 2.5천 |
|---|
| 2026.09.09 | ₩52,745 | ₩52,793 | ₩52,678 | ₩52,698 | -0.09% | 4.7천 |
|---|
| 2026.09.08 | ₩52,999 | ₩53,079 | ₩52,838 | ₩52,838 | -0.30% | 8천 |
|---|
| 2026.09.04 | ₩53,273 | ₩53,387 | ₩53,186 | ₩53,220 | -0.10% | 4.2만 |
|---|
| 2026.09.03 | ₩53,240 | ₩53,440 | ₩53,226 | ₩53,430 | +0.36% | 8.8천 |
|---|
| 2026.09.02 | ₩52,838 | ₩53,173 | ₩52,838 | ₩53,113 | +0.52% | 1.2만 |
|---|
| 2026.09.01 | ₩52,785 | ₩52,785 | ₩52,571 | ₩52,630 | -0.29% | 4.7천 |
|---|
| 2026.08.31 | ₩52,731 | ₩52,838 | ₩52,651 | ₩52,761 | +0.06% | 2.2만 |
|---|
| 2026.08.28 | ₩52,932 | ₩52,965 | ₩52,745 | ₩52,825 | -0.20% | 3.1천 |
|---|
| 2026.08.27 | ₩53,026 | ₩53,026 | ₩52,892 | ₩52,892 | -0.25% | 6.6천 |
|---|
| 2026.08.26 | ₩53,327 | ₩53,327 | ₩53,240 | ₩53,261 | -0.12% | 900 |
|---|
| 2026.08.25 | ₩53,119 | ₩53,253 | ₩53,119 | ₩53,209 | +0.17% | 4.8천 |
|---|
| 2026.08.24 | ₩53,119 | ₩53,218 | ₩53,093 | ₩53,218 | +0.19% | 8.4천 |
|---|
| 2026.08.21 | ₩53,197 | ₩53,200 | ₩53,154 | ₩53,154 | -0.08% | 3.2천 |
|---|
| 2026.08.20 | ₩53,266 | ₩53,266 | ₩52,865 | ₩52,865 | -0.75% | 1.9천 |
|---|
| 2026.08.19 | ₩53,574 | ₩53,574 | ₩53,232 | ₩53,232 | -0.64% | 1.3만 |
|---|
| 2026.08.18 | ₩53,200 | ₩53,213 | ₩52,986 | ₩52,986 | -0.40% | 4천 |
|---|
| 2026.08.17 | ₩53,119 | ₩53,266 | ₩52,972 | ₩53,072 | -0.09% | 1.8만 |
|---|
| 2026.08.14 | ₩53,253 | ₩53,333 | ₩53,226 | ₩53,266 | +0.03% | 5.4천 |
|---|
| 2026.08.13 | ₩53,039 | ₩53,213 | ₩53,039 | ₩53,177 | +0.26% | 8.1천 |
|---|
| 2026.08.12 | ₩52,758 | ₩52,959 | ₩52,691 | ₩52,912 | +0.29% | 2.3만 |
|---|
| 2026.08.11 | ₩52,832 | ₩52,832 | ₩52,678 | ₩52,678 | -0.29% | 1만 |
|---|
| 2026.08.10 | ₩52,450 | ₩52,664 | ₩52,450 | ₩52,586 | +0.26% | 8.1천 |
|---|
| 2026.08.07 | ₩52,196 | ₩52,444 | ₩52,196 | ₩52,434 | +0.46% | 1.5만 |
|---|
| 2026.08.06 | ₩52,491 | ₩52,557 | ₩52,183 | ₩52,183 | -0.59% | 2.7만 |
|---|
| 2026.08.05 | ₩52,491 | ₩52,491 | ₩52,343 | ₩52,389 | -0.19% | 1.8만 |
|---|
| 2026.08.04 | ₩51,648 | ₩52,531 | ₩51,340 | ₩52,503 | +1.66% | 1.3만 |
|---|
| 2026.08.03 | ₩51,755 | ₩51,902 | ₩51,701 | ₩51,902 | +0.28% | 5.4천 |
|---|
| 2026.07.31 | ₩51,594 | ₩51,848 | ₩51,501 | ₩51,728 | +0.26% | 1.2만 |
|---|
| 2026.07.30 | ₩51,367 | ₩51,808 | ₩51,348 | ₩51,804 | +0.85% | 7.1천 |
|---|
| 2026.07.29 | ₩52,437 | ₩52,437 | ₩51,840 | ₩51,840 | -1.14% | 8.9천 |
|---|
| 2026.07.28 | ₩52,370 | ₩52,477 | ₩52,183 | ₩52,357 | -0.03% | 7.6천 |
|---|
| 2026.07.27 | ₩52,063 | ₩52,170 | ₩51,929 | ₩51,942 | -0.23% | 4.6천 |
|---|
| 2026.07.24 | ₩51,581 | ₩52,009 | ₩51,581 | ₩51,875 | +0.57% | 1.3만 |
|---|
| 2026.07.23 | ₩51,608 | ₩51,648 | ₩51,434 | ₩51,497 | -0.22% | 2.2천 |
|---|
| 2026.07.22 | ₩51,795 | ₩51,902 | ₩51,648 | ₩51,665 | -0.25% | 1.4천 |
|---|
| 2026.07.21 | ₩51,086 | ₩51,459 | ₩51,086 | ₩51,459 | +0.73% | 2.5천 |
|---|
| 2026.07.20 | ₩51,273 | ₩51,273 | ₩51,057 | ₩51,057 | -0.42% | 2천 |
|---|
| 2026.07.17 | ₩51,661 | ₩51,741 | ₩51,335 | ₩51,335 | -0.63% | 1.8천 |
|---|
| 2026.07.16 | ₩51,206 | ₩51,474 | ₩51,206 | ₩51,428 | +0.43% | 4.5만 |
|---|
| 2026.07.15 | ₩50,966 | ₩51,273 | ₩50,912 | ₩50,983 | +0.03% | 2.5만 |
|---|
| 2026.07.14 | ₩51,461 | ₩51,461 | ₩51,140 | ₩51,206 | -0.49% | 4.4천 |
|---|
| 2026.07.13 | ₩51,380 | ₩51,434 | ₩51,220 | ₩51,354 | -0.05% | 9.7천 |
|---|
| 2026.07.10 | ₩51,220 | ₩51,220 | ₩51,006 | ₩51,188 | -0.06% | 8.6천 |
|---|
| 2026.07.09 | ₩51,166 | ₩51,260 | ₩51,032 | ₩51,046 | -0.24% | 1.4만 |
|---|
| 2026.07.08 | ₩51,059 | ₩51,059 | ₩50,845 | ₩50,872 | -0.37% | 8.8천 |
|---|
| 2026.07.07 | ₩51,461 | ₩51,521 | ₩51,300 | ₩51,337 | -0.24% | 8.9천 |
|---|
| 2026.07.06 | ₩51,327 | ₩51,327 | ₩51,140 | ₩51,158 | -0.33% | 5.5천 |
|---|
| 2026.07.02 | ₩51,099 | ₩51,123 | ₩50,798 | ₩51,123 | +0.05% | 2.2천 |
|---|
| 2026.07.01 | ₩50,745 | ₩50,925 | ₩50,738 | ₩50,738 | -0.01% | 1.8천 |
|---|
| 2026.06.30 | ₩50,832 | ₩50,899 | ₩50,711 | ₩50,711 | -0.24% | 1.3만 |
|---|
| 2026.06.29 | ₩51,126 | ₩51,126 | ₩50,725 | ₩50,889 | -0.46% | 4.5천 |
|---|
| 2026.06.26 | ₩51,220 | ₩51,220 | ₩51,106 | ₩51,194 | -0.05% | 1.9천 |
|---|
| 2026.06.25 | ₩50,979 | ₩51,434 | ₩50,979 | ₩51,156 | +0.35% | 4.9천 |
|---|
| 2026.06.24 | ₩50,792 | ₩50,792 | ₩50,564 | ₩50,564 | -0.45% | 1.1만 |
|---|
| 2026.06.23 | ₩50,484 | ₩50,859 | ₩50,484 | ₩50,796 | +0.62% | 5.9천 |
|---|
| 2026.06.22 | ₩50,698 | ₩50,845 | ₩50,698 | ₩50,709 | +0.02% | 5천 |
|---|
| 2026.06.18 | ₩50,604 | ₩50,604 | ₩50,325 | ₩50,373 | -0.46% | 5.7천 |
|---|
| 2026.06.17 | ₩50,979 | ₩51,046 | ₩50,364 | ₩50,364 | -1.21% | 8천 |
|---|
| 2026.06.16 | ₩51,140 | ₩51,332 | ₩51,004 | ₩51,015 | -0.24% | 1.5천 |
|---|
| 2026.06.15 | ₩51,273 | ₩51,300 | ₩51,032 | ₩51,032 | -0.47% | 3.9천 |
|---|
| 2026.06.12 | ₩50,818 | ₩51,233 | ₩50,818 | ₩51,150 | +0.65% | 5.1천 |
|---|
| 2026.06.11 | ₩50,337 | ₩50,832 | ₩50,337 | ₩50,658 | +0.64% | 1.6만 |
|---|
| 2026.06.10 | ₩50,497 | ₩50,578 | ₩50,136 | ₩50,136 | -0.72% | 1만 |
|---|
| 2026.06.09 | ₩50,364 | ₩50,416 | ₩49,949 | ₩50,362 | -0.00% | 9.6천 |
|---|
| 2026.06.08 | ₩50,243 | ₩50,431 | ₩50,123 | ₩50,123 | -0.24% | 2.3천 |
|---|
| 2026.06.05 | ₩50,310 | ₩50,511 | ₩50,123 | ₩50,155 | -0.31% | 2.4천 |
|---|
| 2026.06.04 | ₩50,497 | ₩50,551 | ₩50,457 | ₩50,538 | +0.08% | 2.1천 |
|---|
| 2026.06.03 | ₩50,203 | ₩50,230 | ₩50,088 | ₩50,088 | -0.23% | 1.1천 |
|---|
| 2026.06.02 | ₩49,976 | ₩50,163 | ₩49,922 | ₩50,146 | +0.34% | 7천 |
|---|
| 2026.06.01 | ₩49,922 | ₩49,922 | ₩49,735 | ₩49,909 | -0.03% | 1.4만 |
|---|
| 2026.05.29 | ₩50,016 | ₩50,029 | ₩49,932 | ₩49,932 | -0.17% | 1.3만 |
|---|
| 2026.05.28 | ₩49,895 | ₩50,043 | ₩49,895 | ₩49,936 | +0.08% | 1.2만 |
|---|
| 2026.05.27 | ₩50,002 | ₩50,123 | ₩49,936 | ₩49,956 | -0.09% | 2.8천 |
|---|
| 2026.05.26 | ₩50,136 | ₩50,183 | ₩49,989 | ₩49,989 | -0.29% | 1.5만 |
|---|
| 2026.05.22 | ₩49,788 | ₩50,083 | ₩49,788 | ₩50,040 | +0.51% | 1만 |
|---|
| 2026.05.21 | ₩49,213 | ₩49,564 | ₩49,066 | ₩49,564 | +0.71% | 6.1천 |
|---|
| 2026.05.20 | ₩49,240 | ₩49,441 | ₩49,240 | ₩49,382 | +0.29% | 1.4만 |
|---|
| 2026.05.19 | ₩48,785 | ₩49,186 | ₩48,785 | ₩49,128 | +0.70% | 7.7천 |
|---|
| 2026.05.18 | ₩49,039 | ₩49,129 | ₩48,959 | ₩49,129 | +0.18% | 6.6천 |
|---|
| 2026.05.15 | ₩49,267 | ₩49,267 | ₩48,789 | ₩48,789 | -0.97% | 3.4천 |
|---|
| 2026.05.14 | ₩49,227 | ₩49,320 | ₩49,133 | ₩49,181 | -0.09% | 6.1천 |
|---|
| 2026.05.13 | ₩49,059 | ₩49,059 | ₩48,972 | ₩49,009 | -0.10% | 1.4천 |
|---|
| 2026.05.12 | ₩48,959 | ₩49,160 | ₩48,758 | ₩49,133 | +0.36% | 4.3천 |
|---|
| 2026.05.11 | ₩49,160 | ₩49,267 | ₩48,986 | ₩49,033 | -0.26% | 8.9천 |
|---|
| 2026.05.08 | ₩48,825 | ₩48,972 | ₩48,772 | ₩48,891 | +0.13% | 4.1천 |
|---|
| 2026.05.07 | ₩48,959 | ₩48,959 | ₩48,651 | ₩48,825 | -0.27% | 2.4만 |
|---|
| 2026.05.06 | ₩49,494 | ₩49,494 | ₩49,066 | ₩49,188 | -0.62% | 8.9천 |
|---|
| 2026.05.05 | ₩48,758 | ₩49,059 | ₩48,758 | ₩49,015 | +0.53% | 1.1만 |
|---|
| 2026.05.04 | ₩48,812 | ₩48,946 | ₩48,558 | ₩48,626 | -0.38% | 2.4천 |
|---|
| 2026.05.01 | ₩49,227 | ₩49,227 | ₩49,053 | ₩49,053 | -0.35% | 1.3만 |
|---|
| 2026.04.30 | ₩48,531 | ₩49,265 | ₩48,531 | ₩49,265 | +1.51% | 1.2만 |
|---|
| 2026.04.29 | ₩48,504 | ₩48,567 | ₩48,437 | ₩48,567 | +0.13% | 5.4천 |
|---|
| 2026.04.28 | ₩48,625 | ₩48,678 | ₩48,397 | ₩48,482 | -0.29% | 9천 |
|---|
| 2026.04.27 | ₩48,478 | ₩48,625 | ₩48,317 | ₩48,380 | -0.20% | 7.7천 |
|---|
| 2026.04.24 | ₩48,785 | ₩48,785 | ₩48,270 | ₩48,320 | -0.95% | 9.8천 |
|---|
| 2026.04.23 | ₩48,464 | ₩48,532 | ₩48,464 | ₩48,532 | +0.14% | 900 |
|---|
| 2026.04.22 | ₩48,758 | ₩48,758 | ₩48,257 | ₩48,257 | -1.03% | 1.7천 |
|---|
| 2026.04.21 | ₩48,705 | ₩48,772 | ₩48,397 | ₩48,397 | -0.63% | 6.3천 |
|---|
| 2026.04.20 | ₩48,491 | ₩48,651 | ₩48,491 | ₩48,514 | +0.05% | 1.7만 |
|---|
| 2026.04.17 | ₩48,424 | ₩48,611 | ₩48,197 | ₩48,516 | +0.19% | 4.1천 |
|---|
| 2026.04.16 | ₩48,023 | ₩48,190 | ₩48,023 | ₩48,190 | +0.35% | 8.6천 |
|---|
| 2026.04.15 | ₩47,916 | ₩48,023 | ₩47,835 | ₩48,023 | +0.22% | 6.4천 |
|---|
| 2026.04.14 | ₩48,103 | ₩48,103 | ₩47,809 | ₩48,063 | -0.08% | 5.6천 |
|---|
| 2026.04.13 | ₩47,555 | ₩48,049 | ₩47,555 | ₩48,049 | +1.04% | 9.3천 |
|---|
| 2026.04.10 | ₩48,130 | ₩48,130 | ₩47,688 | ₩47,822 | -0.64% | 9.8천 |
|---|
| 2026.04.09 | ₩48,170 | ₩48,203 | ₩47,976 | ₩48,170 | 0.00% | 5.3천 |
|---|
| 2026.04.08 | ₩47,688 | ₩47,983 | ₩47,668 | ₩47,983 | +0.62% | 8.8천 |
|---|
| 2026.04.07 | ₩47,220 | ₩47,340 | ₩47,113 | ₩47,207 | -0.03% | 7.1천 |
|---|
| 2026.04.06 | ₩47,247 | ₩47,247 | ₩47,113 | ₩47,246 | -0.00% | 4.8천 |
|---|
| 2026.04.02 | ₩46,805 | ₩47,089 | ₩46,805 | ₩47,089 | +0.61% | 1만 |
|---|
| 2026.04.01 | ₩47,354 | ₩47,354 | ₩46,946 | ₩46,981 | -0.79% | 1.9만 |
|---|
| 2026.03.31 | ₩46,819 | ₩46,999 | ₩46,632 | ₩46,999 | +0.39% | 1.8만 |
|---|
| 2026.03.30 | ₩46,805 | ₩46,805 | ₩46,297 | ₩46,412 | -0.84% | 6천 |
|---|
| 2026.03.27 | ₩46,926 | ₩46,926 | ₩46,625 | ₩46,625 | -0.64% | 6.2천 |
|---|
| 2026.03.26 | ₩47,220 | ₩47,274 | ₩47,018 | ₩47,018 | -0.43% | 1.1천 |
|---|
| 2026.03.25 | ₩47,133 | ₩47,207 | ₩47,133 | ₩47,167 | +0.07% | 5.1천 |
|---|
| 2026.03.24 | ₩46,591 | ₩47,160 | ₩46,525 | ₩46,946 | +0.76% | 2.5천 |
|---|
| 2026.03.23 | ₩46,685 | ₩46,966 | ₩46,678 | ₩46,688 | +0.01% | 2.5천 |
|---|
| 2026.03.20 | ₩46,825 | ₩46,846 | ₩46,317 | ₩46,317 | -1.09% | 1.5천 |
|---|
| 2026.03.19 | ₩46,618 | ₩46,705 | ₩46,511 | ₩46,705 | +0.19% | 9천 |
|---|
| 2026.03.18 | ₩47,060 | ₩47,100 | ₩46,736 | ₩46,736 | -0.69% | 1.3천 |
|---|
| 2026.03.17 | ₩47,555 | ₩47,608 | ₩47,362 | ₩47,362 | -0.41% | 6천 |
|---|
| 2026.03.16 | ₩46,926 | ₩47,421 | ₩46,926 | ₩47,216 | +0.62% | 2.7만 |
|---|
| 2026.03.13 | ₩47,086 | ₩47,327 | ₩46,935 | ₩46,935 | -0.32% | 3.6천 |
|---|
| 2026.03.12 | ₩47,060 | ₩47,167 | ₩46,894 | ₩46,894 | -0.35% | 1.1만 |
|---|
| 2026.03.11 | ₩47,260 | ₩47,381 | ₩47,113 | ₩47,361 | +0.21% | 1.3만 |
|---|
| 2026.03.10 | ₩47,662 | ₩47,849 | ₩47,340 | ₩47,346 | -0.66% | 1.5만 |
|---|
| 2026.03.09 | ₩46,765 | ₩47,528 | ₩46,618 | ₩47,474 | +1.52% | 1.1만 |
|---|
| 2026.03.06 | ₩47,488 | ₩47,488 | ₩47,100 | ₩47,415 | -0.15% | 2.9천 |
|---|
| 2026.03.05 | ₩48,304 | ₩48,304 | ₩47,814 | ₩47,988 | -0.65% | 6.5천 |
|---|
| 2026.03.04 | ₩48,464 | ₩48,678 | ₩48,290 | ₩48,651 | +0.39% | 3.3천 |
|---|
| 2026.03.03 | ₩49,079 | ₩49,079 | ₩47,835 | ₩48,408 | -1.37% | 6.7천 |
|---|
| 2026.03.02 | ₩48,825 | ₩49,173 | ₩48,825 | ₩49,083 | +0.53% | 3.9천 |
|---|
| 2026.02.27 | ₩49,133 | ₩49,133 | ₩48,705 | ₩49,033 | -0.20% | 4.1천 |
|---|
| 2026.02.26 | ₩49,013 | ₩49,053 | ₩48,839 | ₩48,990 | -0.05% | 3.7천 |
|---|
| 2026.02.25 | ₩49,039 | ₩49,039 | ₩48,718 | ₩48,962 | -0.16% | 1.1만 |
|---|
| 2026.02.24 | ₩48,833 | ₩48,919 | ₩48,726 | ₩48,863 | +0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩49,200 | ₩49,200 | ₩48,681 | ₩48,700 | -1.02% | 1.6만 |
|---|
| 2026.02.20 | ₩48,972 | ₩49,120 | ₩48,745 | ₩49,120 | +0.30% | 4천 |
|---|
| 2026.02.19 | ₩48,959 | ₩48,959 | ₩48,796 | ₩48,938 | -0.04% | 3.1천 |
|---|
| 2026.02.18 | ₩49,086 | ₩49,133 | ₩48,946 | ₩49,105 | +0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩49,013 | ₩49,013 | ₩48,671 | ₩48,792 | -0.45% | 6.5천 |
|---|
| 2026.02.13 | ₩48,464 | ₩49,173 | ₩48,464 | ₩48,947 | +1.00% | 2.3천 |
|---|
| 2026.02.12 | ₩49,280 | ₩49,414 | ₩48,626 | ₩48,626 | -1.33% | 1.1만 |
|---|
| 2026.02.11 | ₩48,966 | ₩49,173 | ₩48,966 | ₩49,173 | +0.42% | 8.8천 |
|---|
| 2026.02.10 | ₩48,892 | ₩48,892 | ₩48,791 | ₩48,791 | -0.21% | 2.6천 |
|---|
| 2026.02.09 | ₩48,825 | ₩48,932 | ₩48,491 | ₩48,845 | +0.04% | 1.4만 |
|---|
| 2026.02.06 | ₩48,451 | ₩48,943 | ₩48,451 | ₩48,943 | +1.02% | 7.1천 |
|---|
| 2026.02.05 | ₩48,143 | ₩48,304 | ₩47,976 | ₩48,017 | -0.26% | 5.3천 |
|---|
| 2026.02.04 | ₩48,317 | ₩48,411 | ₩48,143 | ₩48,242 | -0.16% | 7.5천 |
|---|
| 2026.02.03 | ₩47,902 | ₩48,116 | ₩47,662 | ₩47,991 | +0.18% | 1.1만 |
|---|
| 2026.02.02 | ₩47,233 | ₩47,728 | ₩47,233 | ₩47,702 | +0.99% | 2.8만 |
|---|
| 2026.01.30 | ₩47,193 | ₩47,295 | ₩46,966 | ₩47,295 | +0.22% | 1.7만 |
|---|
| 2026.01.29 | ₩47,327 | ₩47,327 | ₩47,086 | ₩47,287 | -0.08% | 2.5만 |
|---|
| 2026.01.28 | ₩47,019 | ₩47,113 | ₩46,939 | ₩47,009 | -0.02% | 8.4천 |
|---|
| 2026.01.27 | ₩46,859 | ₩46,953 | ₩46,859 | ₩46,924 | +0.14% | 4.4천 |
|---|
| 2026.01.26 | ₩46,959 | ₩46,979 | ₩46,859 | ₩46,919 | -0.09% | 5.6천 |
|---|
| 2026.01.23 | ₩46,953 | ₩46,986 | ₩46,656 | ₩46,788 | -0.35% | 8.3천 |
|---|
| 2026.01.22 | ₩47,060 | ₩47,176 | ₩46,953 | ₩47,026 | -0.07% | 5.7천 |
|---|
| 2026.01.21 | ₩46,391 | ₩46,926 | ₩46,391 | ₩46,892 | +1.08% | 8천 |
|---|
| 2026.01.20 | ₩46,417 | ₩46,511 | ₩46,150 | ₩46,262 | -0.33% | 1.4만 |
|---|
| 2026.01.16 | ₩46,665 | ₩46,685 | ₩46,650 | ₩46,650 | -0.03% | 900 |
|---|
| 2026.01.15 | ₩46,618 | ₩46,825 | ₩46,618 | ₩46,676 | +0.12% | 1.5만 |
|---|
| 2026.01.14 | ₩46,290 | ₩46,484 | ₩46,270 | ₩46,483 | +0.42% | 4.2천 |
|---|
| 2026.01.13 | ₩46,310 | ₩46,337 | ₩46,096 | ₩46,177 | -0.29% | 8.3천 |
|---|
| 2026.01.12 | ₩46,096 | ₩46,244 | ₩46,056 | ₩46,244 | +0.32% | 6.9천 |
|---|
| 2026.01.09 | ₩46,123 | ₩46,324 | ₩46,123 | ₩46,274 | +0.33% | 6.8천 |
|---|
| 2026.01.08 | ₩45,628 | ₩46,110 | ₩45,628 | ₩46,024 | +0.87% | 1.2만 |
|---|
| 2026.01.07 | ₩46,110 | ₩46,110 | ₩45,559 | ₩45,583 | -1.14% | 1.8만 |
|---|
| 2026.01.06 | ₩45,882 | ₩46,154 | ₩45,882 | ₩46,115 | +0.51% | 1.5천 |
|---|
| 2026.01.05 | ₩45,494 | ₩45,729 | ₩45,454 | ₩45,642 | +0.32% | 3.1천 |
|---|
| 2026.01.02 | ₩44,745 | ₩45,334 | ₩44,719 | ₩45,210 | +1.04% | 4.9천 |
|---|
| 2025.12.31 | ₩44,893 | ₩44,893 | ₩44,756 | ₩44,756 | -0.30% | 3.1천 |
|---|
| 2025.12.30 | ₩45,080 | ₩45,107 | ₩45,080 | ₩45,080 | 0.00% | 3천 |
|---|
| 2025.12.29 | ₩45,227 | ₩45,227 | ₩45,040 | ₩45,080 | -0.33% | 7천 |
|---|
| 2025.12.26 | ₩45,133 | ₩45,200 | ₩45,025 | ₩45,137 | +0.01% | 1.1만 |
|---|
| 2025.12.24 | ₩45,074 | ₩45,200 | ₩45,000 | ₩45,000 | -0.17% | 2.2만 |
|---|
| 2025.12.23 | ₩44,946 | ₩45,000 | ₩44,929 | ₩44,931 | -0.03% | 2.6천 |
|---|
| 2025.12.22 | ₩44,786 | ₩44,973 | ₩44,786 | ₩44,938 | +0.34% | 8.1천 |
|---|
| 2025.12.19 | ₩44,638 | ₩44,786 | ₩44,624 | ₩44,624 | -0.03% | 1.5천 |
|---|
| 2025.12.18 | ₩44,692 | ₩44,826 | ₩44,471 | ₩44,501 | -0.43% | 1.7천 |
|---|
| 2025.12.17 | ₩44,598 | ₩44,719 | ₩44,424 | ₩44,481 | -0.26% | 4.3천 |
|---|
| 2025.12.16 | ₩44,799 | ₩44,799 | ₩44,352 | ₩44,529 | -0.60% | 8천 |
|---|
| 2025.12.15 | ₩45,013 | ₩45,013 | ₩44,819 | ₩44,957 | -0.12% | 7천 |
|---|
| 2025.12.12 | ₩45,013 | ₩45,013 | ₩44,786 | ₩44,815 | -0.44% | 4.1천 |
|---|
| 2025.12.11 | ₩44,913 | ₩45,026 | ₩44,913 | ₩44,969 | +0.13% | 4천 |
|---|
| 2025.12.10 | ₩44,464 | ₩44,959 | ₩44,464 | ₩44,943 | +1.08% | 2.5천 |
|---|
| 2025.12.09 | ₩44,478 | ₩44,478 | ₩44,258 | ₩44,258 | -0.49% | 5천 |
|---|
| 2025.12.08 | ₩44,491 | ₩44,491 | ₩44,237 | ₩44,258 | -0.52% | 3.9천 |
|---|
| 2025.12.05 | ₩44,680 | ₩44,680 | ₩44,490 | ₩44,490 | -0.43% | 1.8만 |
|---|
| 2025.12.04 | ₩44,518 | ₩44,565 | ₩44,398 | ₩44,473 | -0.10% | 2.3천 |
|---|
| 2025.12.03 | ₩44,291 | ₩44,545 | ₩44,291 | ₩44,527 | +0.53% | 4.2천 |
|---|
| 2025.12.02 | ₩44,264 | ₩44,264 | ₩44,050 | ₩44,139 | -0.28% | 4.7천 |
|---|
| 2025.12.01 | ₩44,394 | ₩44,505 | ₩44,170 | ₩44,170 | -0.50% | 9.6천 |
|---|
| 2025.11.28 | ₩44,411 | ₩44,565 | ₩44,411 | ₩44,517 | +0.24% | 600 |
|---|
| 2025.11.26 | ₩44,184 | ₩44,424 | ₩44,184 | ₩44,296 | +0.25% | 6천 |
|---|
| 2025.11.25 | ₩43,595 | ₩44,040 | ₩43,595 | ₩44,007 | +0.95% | 7.3천 |
|---|
| 2025.11.24 | ₩43,314 | ₩43,568 | ₩43,314 | ₩43,468 | +0.36% | 5.6천 |
|---|
| 2025.11.21 | ₩42,879 | ₩43,481 | ₩42,879 | ₩43,285 | +0.95% | 4.1천 |
|---|
| 2025.11.20 | ₩43,314 | ₩43,430 | ₩42,580 | ₩42,580 | -1.70% | 8.8천 |
|---|
| 2025.11.19 | ₩43,073 | ₩43,220 | ₩42,945 | ₩43,040 | -0.08% | 4.2천 |
|---|
| 2025.11.18 | ₩43,113 | ₩43,317 | ₩43,020 | ₩43,127 | +0.03% | 9.3천 |
|---|
| 2025.11.17 | ₩43,662 | ₩43,769 | ₩43,073 | ₩43,155 | -1.16% | 8천 |
|---|
| 2025.11.14 | ₩43,448 | ₩43,769 | ₩43,448 | ₩43,618 | +0.39% | 7.6천 |
|---|
| 2025.11.13 | ₩44,210 | ₩44,210 | ₩43,689 | ₩43,699 | -1.16% | 1.7만 |
|---|
| 2025.11.12 | ₩43,970 | ₩44,186 | ₩43,970 | ₩44,050 | +0.18% | 1.3만 |
|---|
| 2025.11.11 | ₩43,689 | ₩43,916 | ₩43,689 | ₩43,887 | +0.45% | 8.7천 |
|---|
| 2025.11.10 | ₩43,234 | ₩43,495 | ₩43,216 | ₩43,445 | +0.49% | 1.1만 |
|---|
| 2025.11.07 | ₩42,899 | ₩43,228 | ₩42,899 | ₩43,228 | +0.77% | 5.1천 |
|---|
| 2025.11.06 | ₩43,060 | ₩43,127 | ₩42,862 | ₩42,932 | -0.30% | 1.1만 |
|---|
| 2025.11.05 | ₩43,147 | ₩43,167 | ₩43,052 | ₩43,052 | -0.22% | 1.5천 |
|---|
| 2025.11.04 | ₩42,685 | ₩42,846 | ₩42,659 | ₩42,783 | +0.23% | 9.9천 |
|---|
| 2025.11.03 | ₩42,906 | ₩42,980 | ₩42,906 | ₩42,964 | +0.13% | 700 |
|---|
| 2025.10.31 | ₩42,899 | ₩43,220 | ₩42,899 | ₩43,158 | +0.60% | 4.2천 |
|---|
| 2025.10.30 | ₩43,087 | ₩43,368 | ₩43,047 | ₩43,047 | -0.09% | 3.9천 |
|---|
| 2025.10.29 | ₩43,488 | ₩43,529 | ₩43,140 | ₩43,219 | -0.62% | 5천 |
|---|
| 2025.10.28 | ₩43,822 | ₩43,822 | ₩43,598 | ₩43,598 | -0.51% | 6.1천 |
|---|
| 2025.10.27 | ₩43,863 | ₩43,863 | ₩43,742 | ₩43,742 | -0.27% | 8천 |
|---|
| 2025.10.24 | ₩43,776 | ₩43,776 | ₩43,701 | ₩43,701 | -0.17% | 6.4천 |
|---|
| 2025.10.23 | ₩43,515 | ₩43,555 | ₩43,354 | ₩43,492 | -0.05% | 9.5천 |
|---|
| 2025.10.22 | ₩43,528 | ₩43,528 | ₩43,314 | ₩43,374 | -0.35% | 5천 |
|---|
| 2025.10.21 | ₩43,382 | ₩43,604 | ₩43,382 | ₩43,521 | +0.32% | 8.2천 |
|---|
| 2025.10.20 | ₩43,327 | ₩43,451 | ₩43,311 | ₩43,451 | +0.28% | 2.1천 |
|---|
| 2025.10.17 | ₩42,819 | ₩43,029 | ₩42,802 | ₩43,029 | +0.49% | 1만 |
|---|
| 2025.10.16 | ₩43,140 | ₩43,207 | ₩42,679 | ₩42,740 | -0.93% | 5.7천 |
|---|
| 2025.10.15 | ₩43,368 | ₩43,448 | ₩42,953 | ₩43,158 | -0.48% | 2.7천 |
|---|
| 2025.10.14 | ₩42,511 | ₩43,261 | ₩42,511 | ₩43,104 | +1.39% | 5.7천 |
|---|
| 2025.10.13 | ₩42,565 | ₩42,771 | ₩42,565 | ₩42,672 | +0.25% | 1.2천 |
|---|
| 2025.10.10 | ₩43,274 | ₩43,274 | ₩42,322 | ₩42,322 | -2.20% | 6.8천 |
|---|