Strive 1000 Growth ETF (STXG)

STXG
🏛️ 미국 →
49.71
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
2023-12-29 33.99 34.01 33.85 33.97 0.0M
2023-12-28 34.12 34.15 34.10 34.10 0.0M
2023-12-27 34.09 34.09 34.00 34.09 0.0M
2023-12-26 34.00 34.08 33.96 34.03 0.0M
2023-12-22 33.98 33.98 33.83 33.88 0.0M
2023-12-21 33.74 33.86 33.59 33.86 0.0M
2023-12-20 34.00 34.07 33.46 33.49 0.0M
2023-12-19 34.01 34.02 33.95 34.01 0.0M
2023-12-18 33.78 33.90 33.76 33.86 0.0M
2023-12-15 33.57 33.70 33.57 33.65 0.0M
2023-12-14 33.60 33.64 33.43 33.57 0.0M
2023-12-13 33.25 33.55 33.17 33.55 0.0M
2023-12-12 32.93 33.15 32.93 33.13 0.0M
2023-12-11 32.82 32.91 32.70 32.91 0.0M
2023-12-08 32.56 32.83 32.56 32.83 0.0M
2023-12-07 32.61 32.67 32.60 32.66 0.0M
2023-12-06 32.63 32.63 32.37 32.38 0.0M
2023-12-05 32.42 32.52 32.36 32.52 0.0M
2023-12-04 32.50 32.50 32.25 32.43 0.0M
2023-12-01 32.49 32.69 32.49 32.69 0.0M
2023-11-30 32.59 32.59 32.28 32.50 0.0M
2023-11-29 32.70 32.70 32.41 32.43 0.0M
2023-11-28 32.43 32.50 32.39 32.45 0.0M
2023-11-27 32.48 32.48 32.39 32.39 0.0M
2023-11-24 32.51 32.51 32.45 32.45 0.0M
2023-11-22 32.49 32.56 32.44 32.45 0.0M
2023-11-21 32.30 32.35 32.20 32.33 0.0M
2023-11-20 32.12 32.43 32.12 32.40 0.0M
2023-11-17 32.17 32.17 31.98 32.07 0.0M
2023-11-16 32.00 32.08 31.90 32.08 0.0M
2023-11-15 32.03 32.09 31.99 31.99 0.0M
2023-11-14 31.74 32.00 31.74 31.97 0.0M
2023-11-13 31.34 31.41 31.25 31.34 0.0M
2023-11-10 30.95 31.35 30.95 31.35 0.0M
2023-11-09 31.06 31.09 30.80 30.80 0.0M
2023-11-08 31.00 31.09 30.97 31.07 0.0M
2023-11-07 30.83 31.00 30.83 30.97 0.0M
2023-11-06 30.62 30.74 30.62 30.74 0.0M
2023-11-03 30.51 30.65 30.34 30.62 0.0M
2023-11-02 29.97 30.31 29.97 30.31 0.0M
2023-11-01 29.49 29.75 29.46 29.75 0.0M
2023-10-31 29.30 29.38 29.08 29.37 0.0M
2023-10-30 28.98 29.23 28.98 29.18 0.0M
2023-10-27 28.99 29.00 28.76 28.82 0.0M
2023-10-26 29.25 29.25 28.84 28.85 0.0M
2023-10-25 29.49 29.49 29.26 29.29 0.0M
2023-10-24 29.86 29.89 29.71 29.89 0.0M
2023-10-23 29.50 29.88 29.50 29.64 0.0M
2023-10-20 29.94 29.94 29.59 29.61 0.0M
2023-10-19 30.24 30.39 30.00 30.02 0.0M
2023-10-18 30.60 30.60 30.21 30.28 0.0M
2023-10-17 30.42 30.74 30.42 30.74 0.0M
2023-10-16 30.48 30.87 30.48 30.81 0.0M
2023-10-13 30.74 30.74 30.40 30.47 0.0M
2023-10-12 31.00 31.00 30.70 30.75 0.0M
2023-10-11 30.84 30.95 30.69 30.94 0.0M
2023-10-10 30.85 30.93 30.72 30.78 0.0M
2023-10-09 30.34 30.60 30.32 30.59 0.0M
2023-10-06 29.88 30.45 29.88 30.45 0.0M
2023-10-05 30.00 30.06 29.76 30.04 0.0M
2023-10-04 29.81 30.07 29.81 30.03 0.0M
2023-10-03 29.91 29.91 29.63 29.65 0.0M
2023-10-02 30.06 30.26 30.00 30.18 0.0M
2023-09-29 30.32 30.32 30.04 30.04 0.0M
2023-09-28 29.86 30.16 29.85 30.05 0.0M
2023-09-27 29.99 29.99 29.62 29.84 0.0M
2023-09-26 30.20 30.20 29.84 29.87 0.0M
2023-09-25 30.17 30.34 30.11 30.32 0.0M
2023-09-22 30.43 30.50 30.21 30.22 0.0M
2023-09-21 30.63 30.63 30.24 30.26 0.0M
2023-09-20 31.34 31.34 30.82 30.82 0.1M
2023-09-19 31.21 31.21 30.94 31.18 0.0M
2023-09-18 31.24 31.30 31.22 31.25 0.0M
2023-09-15 31.68 31.68 31.23 31.24 0.0M
2023-09-14 31.60 31.71 31.60 31.67 0.0M
2023-09-13 31.42 31.54 31.40 31.47 0.0M
2023-09-12 31.61 31.61 31.39 31.40 0.0M
2023-09-11 31.70 31.71 31.53 31.69 0.0M
2023-09-08 31.49 31.55 31.38 31.41 0.0M
2023-09-07 31.20 31.42 31.20 31.42 0.0M
2023-09-06 31.42 31.53 31.42 31.53 0.0M
2023-09-05 31.88 31.88 31.79 31.79 0.0M
2023-09-01 31.87 31.87 31.87 31.87 0.0M
2023-08-31 31.93 31.93 31.82 31.82 0.0M
2023-08-30 31.74 31.85 31.71 31.83 0.0M
2023-08-29 31.51 31.63 31.51 31.63 0.0M
2023-08-28 31.16 31.16 30.98 31.11 0.0M
2023-08-25 30.69 30.93 30.62 30.93 0.0M
2023-08-24 31.29 31.29 30.68 30.68 0.0M
2023-08-23 31.11 31.22 31.11 31.16 0.0M
2023-08-22 30.81 30.85 30.71 30.77 0.0M
2023-08-21 30.67 30.85 30.53 30.81 0.0M
2023-08-18 30.33 30.56 30.31 30.51 0.0M
2023-08-17 30.79 30.82 30.50 30.51 0.0M
2023-08-16 31.11 31.11 30.81 30.81 0.0M
2023-08-15 31.34 31.34 31.03 31.06 0.0M
2023-08-14 31.10 31.33 31.10 31.33 0.0M
2023-08-11 31.09 31.11 30.99 31.09 0.0M
2023-08-10 31.41 31.54 31.14 31.17 0.0M
2023-08-09 31.31 31.31 31.14 31.14 0.0M
2023-08-08 31.47 31.47 31.21 31.42 0.0M
2023-08-07 31.51 31.59 31.45 31.59 0.0M
2023-08-04 31.72 31.76 31.31 31.31 0.0M
2023-08-03 31.49 31.61 31.43 31.53 0.0M
2023-08-02 31.96 31.96 31.54 31.60 0.0M
2023-08-01 32.18 32.18 32.05 32.13 0.0M
2023-07-31 32.26 32.26 32.11 32.17 0.0M
2023-07-28 32.09 32.19 32.04 32.15 0.0M
2023-07-27 32.37 32.37 31.70 31.77 0.0M
2023-07-26 32.00 32.07 31.88 32.01 0.0M
2023-07-25 32.00 32.15 31.97 32.06 0.0M
2023-07-24 31.97 31.97 31.84 31.89 0.0M
2023-07-21 31.97 31.97 31.83 31.83 0.0M
2023-07-20 32.16 32.17 31.80 31.82 0.0M
2023-07-19 32.39 32.39 32.18 32.24 0.0M
2023-07-18 32.06 32.26 31.95 32.23 0.0M
2023-07-17 31.90 32.00 31.85 32.00 0.0M
2023-07-14 31.89 31.93 31.79 31.79 0.0M
2023-07-13 31.61 31.78 31.60 31.75 0.0M
2023-07-12 31.42 31.49 31.40 31.41 0.0M
2023-07-11 31.09 31.14 31.00 31.13 0.0M
2023-07-10 30.90 30.97 30.88 30.97 0.0M
2023-07-07 30.96 31.18 30.88 30.88 0.0M
2023-07-06 31.01 31.01 30.80 31.01 0.0M
2023-07-05 31.20 31.27 31.08 31.23 0.0M
2023-07-03 31.34 31.34 31.22 31.33 0.0M
2023-06-30 31.15 31.30 31.14 31.30 0.0M
2023-06-29 30.83 30.87 30.77 30.86 0.0M
2023-06-28 30.73 30.87 30.67 30.73 0.0M
2023-06-27 30.58 30.81 30.54 30.77 0.0M
2023-06-26 30.58 30.58 30.37 30.37 0.0M
2023-06-23 30.67 30.75 30.60 30.60 0.0M
2023-06-22 30.63 30.87 30.57 30.85 0.0M
2023-06-21 30.87 30.87 30.57 30.64 0.0M
2023-06-20 30.81 30.94 30.71 30.89 0.0M
2023-06-16 31.37 31.37 30.95 30.95 0.0M
2023-06-15 30.68 31.16 30.62 31.11 0.0M
2023-06-14 30.65 30.75 30.48 30.67 0.0M
2023-06-13 30.55 30.62 30.49 30.58 0.0M
2023-06-12 30.19 30.37 30.11 30.37 0.0M
2023-06-09 30.15 30.16 29.99 30.02 0.0M
2023-06-08 29.77 29.97 29.77 29.96 0.0M
2023-06-07 30.12 30.15 29.72 29.72 0.0M
2023-06-06 29.91 30.05 29.91 30.05 0.0M
2023-06-05 30.08 30.17 30.00 30.00 0.0M
2023-06-02 29.97 30.07 29.89 30.04 0.2M
2023-06-01 29.39 29.72 29.31 29.67 0.0M
2023-05-31 29.45 29.45 29.26 29.35 0.0M
2023-05-30 29.76 29.76 29.43 29.47 0.0M
2023-05-26 29.11 29.48 29.11 29.45 0.0M
2023-05-25 28.80 28.96 28.80 28.96 0.0M
2023-05-24 28.56 28.62 28.49 28.56 0.0M
2023-05-23 29.09 29.09 28.75 28.75 0.0M
2023-05-22 29.21 29.23 29.11 29.14 0.0M
2023-05-19 29.24 29.24 29.08 29.10 0.0M
2023-05-18 28.86 29.17 28.86 29.17 0.0M
2023-05-17 28.68 28.81 28.62 28.80 0.0M
2023-05-16 28.58 28.62 28.50 28.50 0.0M
2023-05-15 28.63 28.63 28.54 28.59 0.0M
2023-05-12 28.50 28.53 28.39 28.53 0.0M
2023-05-11 28.47 28.59 28.47 28.57 0.0M
2023-05-10 28.43 28.61 28.33 28.55 0.0M
2023-05-09 28.35 28.39 28.32 28.32 0.0M
2023-05-08 28.49 28.49 28.38 28.45 0.0M
2023-05-05 28.21 28.48 28.21 28.39 0.0M
2023-05-04 28.06 28.06 27.86 27.89 0.0M
2023-05-03 28.27 28.36 28.04 28.04 0.0M
2023-05-02 28.44 28.44 28.00 28.19 0.0M
2023-05-01 28.45 28.53 28.41 28.44 0.0M
2023-04-28 28.08 28.40 28.08 28.40 0.0M
2023-04-27 27.87 28.21 27.81 28.19 0.0M
2023-04-26 27.69 27.83 27.65 27.65 0.0M
2023-04-25 28.03 28.03 27.66 27.66 0.0M
2023-04-24 28.08 28.24 28.01 28.12 0.0M
2023-04-21 28.13 28.15 28.12 28.15 0.0M
2023-04-20 28.08 28.28 28.05 28.09 0.0M
2023-04-19 28.15 28.31 28.15 28.24 0.0M
2023-04-18 28.29 28.29 28.21 28.25 0.0M
2023-04-17 28.20 28.23 28.04 28.22 0.0M
2023-04-14 28.03 28.17 27.96 28.15 0.0M
2023-04-13 28.08 28.28 28.08 28.24 0.0M
2023-04-12 28.16 28.16 27.78 27.78 0.0M
2023-04-11 27.95 27.95 27.89 27.92 0.0M
2023-04-10 27.84 27.98 27.74 27.98 0.0M
2023-04-06 27.72 27.96 27.71 27.96 0.0M
2023-04-05 28.05 28.05 27.78 27.83 0.0M
2023-04-04 28.27 28.27 27.97 28.00 0.0M
2023-04-03 28.08 28.15 27.98 28.12 0.0M
2023-03-31 27.82 28.12 27.81 28.12 0.0M
2023-03-30 27.66 27.66 27.55 27.64 0.0M
2023-03-29 27.41 27.49 27.36 27.46 0.0M
2023-03-28 27.18 27.19 27.00 27.12 0.0M
2023-03-27 27.42 27.42 27.18 27.22 0.0M
2023-03-24 27.16 27.26 27.13 27.24 0.0M
2023-03-23 27.35 27.35 27.16 27.16 0.0M
2023-03-22 27.44 27.44 27.03 27.03 0.0M
2023-03-21 27.28 27.39 27.16 27.36 0.0M
2023-03-20 26.93 27.02 26.86 27.02 0.0M
2023-03-17 26.86 26.86 26.82 26.85 0.0M
2023-03-16 26.51 27.06 26.47 27.06 0.0M
2023-03-15 26.29 26.54 26.19 26.54 0.0M
2023-03-14 26.60 26.60 26.35 26.57 0.0M
2023-03-13 25.86 26.24 25.86 26.07 0.0M
2023-03-10 26.36 26.36 25.96 25.96 0.0M
2023-03-09 26.99 26.99 26.42 26.42 0.0M
2023-03-08 26.88 26.92 26.83 26.86 0.0M
2023-03-07 27.21 27.21 26.79 26.79 0.0M
2023-03-06 27.23 27.25 27.16 27.16 0.0M
2023-03-03 26.96 27.15 26.96 27.14 0.0M
2023-03-02 26.37 26.64 26.37 26.64 0.0M
2023-03-01 26.40 26.44 26.39 26.42 0.0M
2023-02-28 26.64 26.76 26.60 26.61 0.0M
2023-02-27 26.74 26.75 26.59 26.62 0.0M
2023-02-24 26.50 26.56 26.40 26.51 0.0M
2023-02-23 26.94 26.94 26.63 26.91 0.0M
2023-02-22 26.77 26.85 26.65 26.70 0.0M
2023-02-21 27.07 27.07 26.73 26.73 0.0M
2023-02-17 27.22 27.33 27.22 27.33 0.0M
2023-02-16 27.55 27.77 27.42 27.42 0.0M
2023-02-15 27.64 27.85 27.60 27.85 0.0M
2023-02-14 27.45 27.71 27.44 27.70 0.0M
2023-02-13 27.34 27.63 27.34 27.61 0.0M
2023-02-10 27.24 27.28 27.20 27.28 0.0M
2023-02-09 27.86 27.86 27.30 27.34 0.0M
2023-02-08 27.90 27.90 27.60 27.60 0.0M
2023-02-07 27.57 28.04 27.49 27.96 0.0M
2023-02-06 27.62 27.62 27.48 27.52 0.0M
2023-02-03 27.60 28.06 27.60 27.74 0.0M
2023-02-02 27.90 28.15 27.88 28.12 0.0M
2023-02-01 26.99 27.62 26.99 27.49 0.0M
2023-01-31 26.84 27.03 26.80 27.03 0.0M
2023-01-30 26.91 26.91 26.61 26.61 0.0M
2023-01-27 26.97 27.06 26.97 27.02 0.0M
2023-01-26 26.85 26.85 26.85 26.85 0.0M
2023-01-25 26.30 26.52 26.05 26.51 0.0M
2023-01-24 26.53 26.59 26.53 26.59 0.0M
2023-01-23 26.38 26.67 26.38 26.63 0.0M
2023-01-20 25.77 26.23 25.75 26.23 0.0M
2023-01-19 25.81 25.81 25.67 25.67 0.0M
2023-01-18 26.34 26.34 25.89 25.89 0.0M
2023-01-17 26.29 26.33 26.24 26.24 0.0M
2023-01-13 25.98 26.25 25.98 26.24 0.0M
2023-01-12 25.99 26.17 25.99 26.12 0.0M
2023-01-11 25.92 26.02 25.92 26.01 0.0M
2023-01-10 25.43 25.59 25.42 25.59 0.0M
2023-01-09 25.56 25.81 25.40 25.40 0.0M
2023-01-06 25.01 25.31 24.75 25.31 0.0M
2023-01-05 25.13 25.13 24.77 24.77 0.0M
2023-01-04 25.03 25.15 25.03 25.15 0.0M
2023-01-03 24.88 25.03 24.88 25.03 0.0M