Strive Mid-Cap ETF (STXM)

STXM
🏛️ 미국 →
28.26
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
2024-12-31 26.13 26.20 25.99 26.01 0.0M
2024-12-30 25.94 26.07 25.79 26.03 0.0M
2024-12-27 26.43 26.43 26.22 26.30 0.0M
2024-12-26 26.54 26.60 26.54 26.60 0.0M
2024-12-24 26.40 26.49 26.40 26.49 0.0M
2024-12-23 26.21 26.31 26.08 26.31 0.0M
2024-12-20 25.87 26.40 25.87 26.25 0.0M
2024-12-19 26.24 26.25 25.98 25.99 0.0M
2024-12-18 27.19 27.19 26.07 26.10 0.0M
2024-12-17 27.28 27.28 27.10 27.12 0.0M
2024-12-16 27.36 27.57 27.36 27.42 0.0M
2024-12-13 27.44 27.44 27.32 27.38 0.0M
2024-12-12 27.66 27.66 27.54 27.54 0.0M
2024-12-11 27.61 27.72 27.61 27.67 0.0M
2024-12-10 27.77 27.77 27.48 27.49 0.0M
2024-12-09 28.08 28.08 27.77 27.77 0.0M
2024-12-06 28.00 28.00 27.90 27.95 0.0M
2024-12-05 28.01 28.01 27.91 27.91 0.0M
2024-12-04 28.06 28.16 28.06 28.16 0.0M
2024-12-03 28.08 28.14 28.02 28.06 0.0M
2024-12-02 28.17 28.17 28.10 28.10 0.0M
2024-11-29 28.28 28.31 28.21 28.30 0.0M
2024-11-27 28.24 28.24 28.15 28.15 0.0M
2024-11-26 28.24 28.25 28.17 28.25 0.0M
2024-11-25 28.25 28.49 28.25 28.35 0.0M
2024-11-22 27.85 27.96 27.84 27.96 0.0M
2024-11-21 27.25 27.63 27.24 27.58 0.0M
2024-11-20 26.86 27.10 26.86 27.10 0.0M
2024-11-19 26.63 26.95 26.63 26.93 0.0M
2024-11-18 26.79 26.89 26.76 26.83 0.0M
2024-11-15 26.97 27.00 26.71 26.74 0.0M
2024-11-14 27.25 27.29 27.00 27.04 0.0M
2024-11-13 27.55 27.57 27.30 27.30 0.0M
2024-11-12 27.57 27.66 27.33 27.38 0.0M
2024-11-11 27.65 27.79 27.65 27.67 0.0M
2024-11-08 27.30 27.48 27.30 27.46 0.0M
2024-11-07 27.34 27.38 27.33 27.35 0.0M
2024-11-06 27.39 27.39 27.02 27.31 0.0M
2024-11-05 26.13 26.35 26.13 26.35 0.0M
2024-11-04 25.88 26.11 25.88 25.95 0.0M
2024-11-01 26.06 26.08 25.88 25.88 0.0M
2024-10-31 26.05 26.08 25.84 25.84 0.0M
2024-10-30 26.11 26.35 26.11 26.20 0.0M
2024-10-29 26.13 26.17 26.11 26.17 0.0M
2024-10-28 26.22 26.22 26.19 26.20 0.0M
2024-10-25 26.16 26.16 25.93 25.93 0.0M
2024-10-24 26.12 26.17 26.04 26.07 0.0M
2024-10-23 26.09 26.14 26.01 26.04 0.0M
2024-10-22 26.13 26.20 26.13 26.18 0.0M
2024-10-21 26.58 26.58 26.31 26.31 0.0M
2024-10-18 26.54 26.63 26.54 26.62 0.0M
2024-10-17 26.61 26.62 26.55 26.57 0.0M
2024-10-16 26.52 26.62 26.52 26.59 0.0M
2024-10-15 26.56 26.62 26.38 26.38 0.0M
2024-10-14 26.26 26.44 26.26 26.44 0.0M
2024-10-11 25.94 26.28 25.94 26.28 0.0M
2024-10-10 25.87 25.94 25.79 25.90 0.0M
2024-10-09 25.86 26.02 25.81 25.96 0.0M
2024-10-08 25.77 25.90 25.76 25.86 0.0M
2024-10-07 25.85 25.85 25.72 25.78 0.0M
2024-10-04 25.97 25.97 25.85 25.97 0.0M
2024-10-03 25.61 25.70 25.61 25.70 0.0M
2024-10-02 25.84 25.84 25.78 25.78 0.0M
2024-10-01 25.88 25.92 25.77 25.77 0.0M
2024-09-30 25.90 25.99 25.85 25.99 0.0M
2024-09-27 26.05 26.06 25.88 25.97 0.0M
2024-09-26 25.98 26.04 25.93 25.96 0.0M
2024-09-25 25.91 25.91 25.74 25.74 0.0M
2024-09-24 25.92 26.02 25.92 26.01 0.0M
2024-09-23 25.95 25.97 25.89 25.89 0.0M
2024-09-20 25.93 25.93 25.79 25.84 0.0M
2024-09-19 26.01 26.01 25.88 25.97 0.0M
2024-09-18 25.55 25.85 25.48 25.54 0.0M
2024-09-17 25.54 25.68 25.47 25.53 0.0M
2024-09-16 25.34 25.42 25.34 25.42 0.0M
2024-09-13 25.22 25.26 25.20 25.25 0.0M
2024-09-12 24.59 24.85 24.59 24.84 0.0M
2024-09-11 24.34 24.64 24.07 24.64 0.0M
2024-09-10 24.43 24.46 24.38 24.45 0.0M
2024-09-09 24.59 24.66 24.50 24.50 0.0M
2024-09-06 24.74 24.74 24.33 24.35 0.0M
2024-09-05 24.79 24.85 24.60 24.65 0.0M
2024-09-04 24.89 25.00 24.79 24.79 0.0M
2024-09-03 25.36 25.47 24.83 24.87 0.0M
2024-08-30 25.44 25.55 25.24 25.55 0.0M
2024-08-29 25.31 25.55 25.31 25.37 0.0M
2024-08-28 25.36 25.37 25.18 25.26 0.0M
2024-08-27 25.35 25.42 25.31 25.41 0.0M
2024-08-26 25.59 25.67 25.42 25.42 0.0M
2024-08-23 25.45 25.53 25.43 25.51 0.0M
2024-08-22 25.09 25.09 24.96 24.96 0.0M
2024-08-21 24.95 25.12 24.95 25.12 0.0M
2024-08-20 24.99 24.99 24.78 24.79 0.0M
2024-08-19 24.96 24.99 24.96 24.99 0.0M
2024-08-16 24.72 24.81 24.70 24.81 0.0M
2024-08-15 24.81 24.83 24.75 24.75 0.0M
2024-08-14 24.31 24.35 24.28 24.34 0.0M
2024-08-13 24.10 24.34 24.10 24.34 0.0M
2024-08-12 24.18 24.18 23.93 23.93 0.0M
2024-08-09 24.04 24.08 24.03 24.08 0.0M
2024-08-08 23.72 24.03 23.72 24.03 0.0M
2024-08-07 23.72 23.72 23.47 23.47 0.0M
2024-08-06 23.54 23.90 23.54 23.70 0.0M
2024-08-05 23.01 23.57 23.01 23.45 0.0M
2024-08-02 24.14 24.15 23.90 24.13 0.0M
2024-08-01 25.37 25.37 24.70 24.78 0.0M
2024-07-31 25.20 25.34 25.20 25.32 0.0M
2024-07-30 25.14 25.18 24.99 25.12 0.0M
2024-07-29 25.13 25.15 25.01 25.06 0.0M
2024-07-26 24.97 25.12 24.97 25.07 0.0M
2024-07-25 24.62 24.98 24.62 24.68 0.0M
2024-07-24 24.99 24.99 24.49 24.49 0.0M
2024-07-23 24.91 25.09 24.91 25.03 0.0M
2024-07-22 24.86 25.11 24.75 25.11 0.0M
2024-07-19 24.77 24.77 24.65 24.69 0.0M
2024-07-18 25.33 25.33 24.76 24.83 0.0M
2024-07-17 25.29 25.49 25.13 25.13 0.0M
2024-07-16 25.21 25.50 25.20 25.50 0.0M
2024-07-15 24.91 25.05 24.90 24.90 0.0M
2024-07-12 24.81 24.85 24.77 24.80 0.0M
2024-07-11 24.28 24.50 24.28 24.50 0.0M
2024-07-10 23.81 24.00 23.79 24.00 0.0M
2024-07-09 23.88 23.89 23.75 23.75 0.0M
2024-07-08 24.10 24.10 23.97 23.99 0.0M
2024-07-05 23.84 23.84 23.78 23.83 0.0M
2024-07-03 23.94 23.98 23.94 23.97 0.0M
2024-07-02 23.82 23.88 23.80 23.87 0.0M
2024-07-01 24.01 24.03 23.81 23.84 0.0M
2024-06-28 24.15 24.15 23.92 24.05 0.0M
2024-06-27 23.93 24.01 23.92 24.00 0.0M
2024-06-26 23.98 23.99 23.90 23.98 0.0M
2024-06-25 24.04 24.05 23.96 24.05 0.0M
2024-06-24 24.27 24.34 24.25 24.25 0.0M
2024-06-21 23.99 24.12 23.99 24.12 0.0M
2024-06-20 24.06 24.08 23.98 24.06 0.0M
2024-06-18 24.08 24.08 24.02 24.05 0.0M
2024-06-17 23.79 24.00 23.78 23.98 0.0M
2024-06-14 23.98 23.98 23.72 23.81 0.0M
2024-06-13 24.01 24.13 24.01 24.12 0.0M
2024-06-12 24.50 24.50 24.27 24.28 0.0M
2024-06-11 23.88 23.99 23.88 23.96 0.0M
2024-06-10 24.00 24.06 24.00 24.06 0.0M
2024-06-07 24.01 24.06 23.96 23.96 0.0M
2024-06-06 24.15 24.15 24.08 24.09 0.0M
2024-06-05 23.95 24.21 23.95 24.20 0.0M
2024-06-04 24.10 24.12 23.92 23.92 0.0M
2024-06-03 24.36 24.36 24.05 24.22 0.0M
2024-05-31 24.27 24.38 24.13 24.38 0.0M
2024-05-30 24.16 24.23 24.15 24.15 0.0M
2024-05-29 24.14 24.14 24.05 24.08 0.0M
2024-05-28 24.50 24.50 24.29 24.34 0.0M
2024-05-24 24.42 24.50 24.41 24.50 0.0M
2024-05-23 24.50 24.51 24.25 24.31 0.0M
2024-05-22 24.94 24.94 24.58 24.62 0.0M
2024-05-21 24.76 24.79 24.74 24.78 0.0M
2024-05-20 24.87 24.88 24.80 24.83 0.0M
2024-05-17 24.77 24.78 24.75 24.78 0.0M
2024-05-16 24.87 24.90 24.77 24.77 0.0M
2024-05-15 24.86 24.96 24.86 24.96 0.0M
2024-05-14 24.67 24.69 24.64 24.69 0.0M
2024-05-13 24.64 24.69 24.51 24.51 0.0M
2024-05-10 24.53 24.53 24.52 24.53 0.0M
2024-05-09 24.33 24.54 24.33 24.53 0.0M
2024-05-08 24.29 24.29 24.22 24.28 0.0M
2024-05-07 24.55 24.55 24.42 24.42 0.0M
2024-05-06 24.34 24.34 24.31 24.34 0.0M
2024-05-03 24.07 24.07 23.99 24.01 0.0M
2024-05-02 23.51 23.83 23.51 23.78 0.0M
2024-05-01 23.47 23.89 23.45 23.55 0.0M
2024-04-30 23.91 23.91 23.54 23.54 0.0M
2024-04-29 24.05 24.05 23.97 24.03 0.0M
2024-04-26 23.83 23.92 23.83 23.86 0.0M
2024-04-25 23.54 23.76 23.54 23.76 0.0M
2024-04-24 23.98 24.00 23.77 23.91 0.0M
2024-04-23 23.69 23.97 23.69 23.92 0.0M
2024-04-22 23.50 23.71 23.43 23.63 0.0M
2024-04-19 23.47 23.47 23.26 23.36 0.0M
2024-04-18 23.55 23.57 23.35 23.35 0.0M
2024-04-17 23.44 23.60 23.44 23.49 0.0M
2024-04-16 23.63 23.71 23.54 23.63 0.0M
2024-04-15 24.39 24.39 23.68 23.73 0.1M
2024-04-12 24.63 24.63 24.06 24.06 0.0M
2024-04-11 25.00 25.00 24.35 24.47 0.1M