Strive 500 ETF (STRV)

STRV
🏛️ 미국 →
42.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 42.83 42.98 42.72 42.90 0.1M
2025-09-25 42.63 42.82 42.50 42.77 0.1M
2025-09-24 43.15 43.15 42.85 42.94 0.0M
2025-09-23 43.34 43.35 43.00 43.06 0.1M
2025-09-22 43.08 43.36 43.05 43.29 0.1M
2025-09-19 43.05 43.17 42.90 43.10 0.0M
2025-09-18 42.91 43.09 42.85 42.94 0.1M
2025-09-17 42.77 42.85 42.38 42.68 0.0M
2025-09-16 42.82 42.83 42.69 42.77 0.0M
2025-09-15 42.70 42.81 42.69 42.70 0.1M
2025-09-12 42.61 42.66 42.55 42.58 0.1M
2025-09-11 42.34 42.62 42.32 42.62 0.0M
2025-09-10 42.28 42.39 42.14 42.15 0.0M
2025-09-09 42.03 42.10 41.96 42.09 0.1M
2025-09-08 42.02 42.05 41.91 41.97 0.0M
2025-09-05 42.18 42.18 41.64 41.85 0.0M
2025-09-04 41.72 42.00 41.65 42.00 0.1M
2025-09-03 41.63 41.67 41.44 41.62 0.0M
2025-09-02 41.21 41.48 41.06 41.48 0.1M
2025-08-29 41.90 41.90 41.61 41.68 0.0M
2025-08-28 41.87 42.01 41.79 42.00 0.0M
2025-08-27 41.72 41.87 41.72 41.81 0.1M
2025-08-26 41.54 41.81 41.50 41.81 0.1M
2025-08-25 41.65 41.73 41.55 41.55 0.0M
2025-08-22 41.24 41.80 41.24 41.79 0.0M
2025-08-21 41.10 41.21 41.00 41.06 0.0M
2025-08-20 41.31 41.31 40.91 41.27 0.0M
2025-08-19 41.58 41.66 41.29 41.33 0.0M
2025-08-18 41.61 41.69 41.57 41.69 0.0M
2025-08-15 41.77 41.77 41.60 41.62 0.1M
2025-08-14 41.62 41.75 41.56 41.75 0.1M
2025-08-13 41.72 41.79 41.58 41.63 0.1M
2025-08-12 41.28 41.66 41.25 41.66 0.1M
2025-08-11 41.27 41.36 41.12 41.12 0.1M
2025-08-08 41.07 41.31 41.07 41.31 0.1M
2025-08-07 41.20 41.25 40.73 40.93 0.0M
2025-08-06 40.72 41.00 40.65 40.92 0.0M
2025-08-05 40.91 40.94 40.61 40.66 0.0M
2025-08-04 40.52 40.91 40.52 40.91 0.1M
2025-08-01 40.43 40.43 40.09 40.23 0.1M
2025-07-31 41.36 41.43 40.85 40.85 0.1M
2025-07-30 41.17 41.24 40.87 41.02 0.1M
2025-07-29 41.32 41.33 41.04 41.06 0.1M
2025-07-28 41.25 41.29 41.15 41.19 0.1M
2025-07-25 41.06 41.25 41.06 41.22 0.1M
2025-07-24 41.05 41.14 41.01 41.06 0.1M
2025-07-23 40.80 40.98 40.73 40.97 0.0M
2025-07-22 40.66 40.72 40.51 40.69 0.0M
2025-07-21 40.70 40.87 40.67 40.67 0.0M
2025-07-18 40.75 40.75 40.52 40.58 0.0M
2025-07-17 40.41 40.68 40.41 40.68 0.0M
2025-07-16 40.30 40.40 40.11 40.40 0.1M
2025-07-15 40.62 40.62 40.20 40.20 0.0M
2025-07-14 40.32 40.46 40.21 40.46 0.1M
2025-07-11 40.29 40.39 40.20 40.24 0.1M
2025-07-10 40.37 40.52 40.30 40.52 0.0M
2025-07-09 40.28 40.39 40.16 40.28 0.1M
2025-07-08 40.19 40.20 40.05 40.05 0.1M
2025-07-07 40.31 40.35 39.97 40.14 0.1M
2025-07-03 40.28 40.50 40.28 40.46 0.1M
2025-07-02 39.92 40.12 39.88 40.10 0.1M
2025-07-01 39.93 40.01 39.83 40.00 0.2M
2025-06-30 39.90 40.07 39.83 40.06 0.1M
2025-06-27 39.69 39.87 39.54 39.85 0.1M
2025-06-26 39.58 39.73 39.49 39.72 0.1M
2025-06-25 39.50 39.50 39.36 39.42 0.0M
2025-06-24 39.24 39.45 39.20 39.41 0.1M
2025-06-23 38.52 38.96 38.47 38.85 0.1M
2025-06-20 38.82 38.88 38.47 38.49 0.1M
2025-06-18 38.69 38.91 38.64 38.68 0.1M
2025-06-17 38.82 38.93 38.59 38.59 0.1M
2025-06-16 38.91 39.10 38.87 38.93 0.1M
2025-06-13 38.75 38.91 38.54 38.57 0.1M
2025-06-12 38.86 39.08 38.80 39.08 0.1M
2025-06-11 39.05 39.14 38.81 38.92 0.2M
2025-06-10 38.84 39.04 38.81 39.00 0.1M
2025-06-09 38.74 38.89 38.74 38.84 0.1M
2025-06-06 38.76 38.87 38.65 38.72 0.2M
2025-06-05 38.62 38.76 38.26 38.35 0.2M
2025-06-04 38.61 38.69 38.55 38.60 0.0M
2025-06-03 38.31 38.61 38.28 38.52 0.1M
2025-06-02 38.09 38.33 37.84 38.33 0.2M
2025-05-30 38.09 38.18 37.75 38.15 0.1M
2025-05-29 38.28 38.28 37.98 38.17 0.0M
2025-05-28 38.29 38.30 37.96 38.05 0.1M
2025-05-27 37.79 38.23 37.79 38.23 0.1M
2025-05-23 37.26 37.58 37.24 37.39 0.1M
2025-05-22 37.61 37.90 37.61 37.74 0.1M
2025-05-21 38.07 38.26 37.60 37.66 0.1M
2025-05-20 38.31 38.38 38.15 38.25 0.1M
2025-05-19 38.03 38.48 38.03 38.39 0.1M
2025-05-16 38.19 38.40 38.10 38.40 0.0M
2025-05-15 37.87 38.19 37.83 38.12 0.1M
2025-05-14 38.01 38.06 37.87 37.95 0.2M
2025-05-13 37.68 38.07 37.68 37.96 0.1M
2025-05-12 37.64 37.66 37.31 37.66 0.1M
2025-05-09 36.62 36.66 36.38 36.46 0.1M
2025-05-08 36.51 36.83 36.30 36.52 0.1M
2025-05-07 36.15 36.30 35.98 36.30 0.1M
2025-05-06 36.05 36.34 35.97 36.01 0.1M
2025-05-05 36.33 36.57 36.27 36.40 0.0M
2025-05-02 36.45 36.69 36.38 36.53 0.1M
2025-05-01 36.13 36.41 36.08 36.13 0.1M
2025-04-30 35.28 35.83 35.06 35.74 0.1M
2025-04-29 35.44 35.85 35.44 35.77 0.1M
2025-04-28 35.63 35.70 35.19 35.58 0.1M
2025-04-25 35.28 35.61 35.11 35.61 0.1M
2025-04-24 34.57 35.30 34.56 35.24 0.1M
2025-04-23 34.85 35.15 34.43 34.48 0.1M
2025-04-22 33.48 34.08 33.48 33.91 0.1M
2025-04-21 33.65 33.67 32.79 33.19 0.2M
2025-04-17 34.03 34.20 33.78 33.90 0.1M
2025-04-16 34.27 34.43 33.54 33.98 0.1M
2025-04-15 34.74 34.93 34.59 34.67 0.1M
2025-04-14 34.92 34.98 34.44 34.64 0.2M
2025-04-11 33.70 34.53 33.53 34.36 0.1M
2025-04-10 34.29 34.33 32.92 33.91 0.2M
2025-04-09 31.96 35.18 31.78 35.05 0.3M
2025-04-08 33.53 33.81 31.52 32.02 0.3M
2025-04-07 31.37 33.65 30.88 32.48 0.4M
2025-04-04 33.72 33.75 32.54 32.60 0.4M
2025-04-03 35.29 35.29 34.58 34.65 0.2M
2025-04-02 35.82 36.54 35.82 36.42 0.1M
2025-04-01 35.86 36.22 35.66 36.13 0.1M
2025-03-31 35.34 36.06 35.20 36.06 0.1M
2025-03-28 36.44 36.45 35.75 35.79 0.1M
2025-03-27 36.65 36.87 36.50 36.60 0.1M
2025-03-26 37.19 37.21 36.66 36.79 0.1M
2025-03-25 37.21 37.27 37.11 37.23 0.1M
2025-03-24 36.87 37.16 36.87 37.09 0.2M
2025-03-21 36.17 36.45 36.07 36.42 0.1M
2025-03-20 36.29 36.76 36.26 36.45 0.1M
2025-03-19 36.22 36.71 36.20 36.51 0.1M
2025-03-18 36.36 36.38 36.00 36.11 0.1M
2025-03-17 36.25 36.69 36.25 36.54 0.1M
2025-03-14 35.81 36.29 35.81 36.24 0.1M
2025-03-13 35.92 35.96 35.38 35.45 0.1M
2025-03-12 36.20 36.25 35.70 35.95 0.1M
2025-03-11 36.01 36.23 35.55 35.79 0.2M
2025-03-10 36.60 36.65 35.74 36.05 0.3M
2025-03-07 36.83 37.17 36.43 37.07 0.2M
2025-03-06 37.04 37.39 36.74 36.88 0.2M
2025-03-05 37.20 37.73 36.99 37.65 0.1M
2025-03-04 37.28 37.70 36.89 37.19 0.2M
2025-03-03 38.48 38.48 37.45 37.71 0.1M
2025-02-28 37.73 38.32 37.55 38.29 0.1M
2025-02-27 38.48 38.50 37.69 37.74 0.1M
2025-02-26 38.37 38.66 38.17 38.32 0.1M
2025-02-25 38.52 38.52 38.01 38.28 0.1M
2025-02-24 38.87 38.89 38.49 38.52 0.1M
2025-02-21 39.40 39.42 38.71 38.73 0.1M
2025-02-20 39.49 39.53 39.21 39.44 0.1M
2025-02-19 39.45 39.63 39.42 39.62 0.1M
2025-02-18 39.49 39.55 39.36 39.55 0.1M
2025-02-14 39.44 39.49 39.38 39.45 0.1M
2025-02-13 39.13 39.43 39.04 39.43 0.0M
2025-02-12 38.73 39.08 38.71 39.01 0.0M
2025-02-11 38.99 39.21 38.99 39.21 0.1M
2025-02-10 39.05 39.16 39.00 39.10 0.1M
2025-02-07 39.26 39.33 38.82 38.82 0.1M
2025-02-06 39.18 39.22 38.98 39.22 0.1M
2025-02-05 38.82 39.08 38.73 39.08 0.0M
2025-02-04 38.63 38.95 38.63 38.88 0.1M
2025-02-03 38.31 38.82 38.17 38.65 0.2M
2025-01-31 39.28 39.43 38.88 38.98 0.1M
2025-01-30 39.03 39.19 38.83 39.06 0.0M
2025-01-29 38.99 39.03 38.72 38.88 0.1M
2025-01-28 38.76 39.12 38.60 39.05 0.1M
2025-01-27 38.52 38.73 38.50 38.71 0.1M
2025-01-24 39.44 39.46 39.22 39.28 0.1M
2025-01-23 39.14 39.45 39.12 39.45 0.1M
2025-01-22 39.15 39.28 39.13 39.21 0.1M
2025-01-21 38.79 39.00 38.68 39.00 0.1M
2025-01-17 38.59 38.72 38.51 38.66 0.1M
2025-01-16 38.36 38.38 38.18 38.22 0.2M
2025-01-15 38.13 38.34 38.07 38.33 0.1M
2025-01-14 37.67 37.76 37.33 37.51 0.1M
2025-01-13 37.14 37.53 37.12 37.51 0.1M
2025-01-10 37.77 37.77 37.35 37.47 0.2M
2025-01-08 37.98 38.06 37.80 38.02 0.2M
2025-01-07 38.54 38.55 37.89 37.98 0.2M
2025-01-06 38.50 38.71 38.37 38.37 0.1M
2025-01-03 37.92 38.25 37.85 38.19 0.1M
2025-01-02 38.00 38.12 37.46 37.73 0.1M