시장 데이터를 불러오는 중
전체 종목
Stellar ETF 과거 주가
Stellar ETF · STLR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stellar ETF · STLR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,800 | ₩29,800 | ₩29,173 | ₩29,173 | -2.10% | 700 |
| 2026.10.08 | ₩30,280 | ₩30,280 | ₩28,412 | ₩29,159 | -3.70% | 1.9만 |
| 2026.10.07 | ₩30,933 | ₩30,933 | ₩30,293 | ₩30,320 | -1.98% | 3.3천 |
| 2026.10.06 | ₩32,774 | ₩32,908 | ₩32,254 | ₩32,254 | -1.59% | 3.1천 |
| 2026.10.05 | ₩33,241 | ₩33,241 | ₩32,254 | ₩32,507 | -2.21% | 1.8천 |
| 2026.10.02 | ₩34,562 | ₩34,562 | ₩32,547 | ₩32,721 | -5.33% | 1.6천 |
| 2026.10.01 | ₩33,895 | ₩33,895 | ₩33,534 | ₩33,775 | -0.35% | 4.8천 |
| 2026.09.30 | ₩34,068 | ₩34,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,642 |
| +1.68% |
| 800 |
| 2026.09.29 | ₩35,735 | ₩35,735 | ₩34,161 | ₩34,201 | -4.29% | 7.9천 |
|---|
| 2026.09.28 | ₩34,922 | ₩36,122 | ₩34,388 | ₩34,935 | +0.04% | 7.4천 |
|---|
| 2026.09.25 | ₩34,295 | ₩34,415 | ₩33,321 | ₩33,935 | -1.05% | 1.9천 |
|---|
| 2026.09.24 | ₩31,200 | ₩32,868 | ₩31,200 | ₩32,734 | +4.92% | 2.3천 |
|---|
| 2026.09.23 | ₩31,987 | ₩31,987 | ₩31,227 | ₩31,227 | -2.38% | 2천 |
|---|
| 2026.09.22 | ₩32,854 | ₩33,441 | ₩32,788 | ₩33,201 | +1.06% | 2.4천 |
|---|
| 2026.09.21 | ₩31,480 | ₩33,134 | ₩31,080 | ₩33,041 | +4.96% | 5.9천 |
|---|
| 2026.09.18 | ₩29,333 | ₩30,013 | ₩29,199 | ₩29,773 | +1.50% | 1.2만 |
|---|
| 2026.09.17 | ₩28,626 | ₩28,946 | ₩28,612 | ₩28,799 | +0.61% | 2.2천 |
|---|
| 2026.09.16 | ₩26,905 | ₩28,079 | ₩26,545 | ₩28,079 | +4.36% | 3천 |
|---|
| 2026.09.15 | ₩30,467 | ₩30,467 | ₩27,479 | ₩27,719 | -9.02% | 3.3천 |
|---|
| 2026.09.14 | ₩29,639 | ₩30,533 | ₩29,639 | ₩30,106 | +1.58% | 2천 |
|---|
| 2026.09.11 | ₩28,386 | ₩28,519 | ₩27,652 | ₩27,799 | -2.07% | 2천 |
|---|
| 2026.09.10 | ₩27,465 | ₩27,599 | ₩27,465 | ₩27,599 | +0.49% | 500 |
|---|
| 2026.09.09 | ₩29,266 | ₩29,266 | ₩28,412 | ₩28,412 | -2.92% | 600 |
|---|
| 2026.09.08 | ₩29,386 | ₩29,826 | ₩29,066 | ₩29,226 | -0.54% | 900 |
|---|
| 2026.09.04 | ₩27,652 | ₩27,945 | ₩27,652 | ₩27,879 | +0.82% | 700 |
|---|
| 2026.09.03 | ₩27,692 | ₩29,066 | ₩27,692 | ₩29,066 | +4.96% | 1.9천 |
|---|
| 2026.09.02 | ₩26,945 | ₩26,945 | ₩26,865 | ₩26,865 | -0.30% | 700 |
|---|
| 2026.09.01 | ₩27,265 | ₩27,278 | ₩27,265 | ₩27,278 | +0.05% | 300 |
|---|
| 2026.08.31 | ₩27,585 | ₩27,585 | ₩27,585 | ₩27,585 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩28,212 | ₩28,212 | ₩27,519 | ₩27,519 | -2.46% | 1.7천 |
|---|
| 2026.08.27 | ₩29,253 | ₩29,439 | ₩28,839 | ₩28,879 | -1.28% | 4.6천 |
|---|
| 2026.08.26 | ₩28,226 | ₩28,226 | ₩27,892 | ₩28,092 | -0.47% | 1.2천 |
|---|
| 2026.08.25 | ₩29,706 | ₩29,973 | ₩29,506 | ₩29,506 | -0.67% | 6.1천 |
|---|
| 2026.08.24 | ₩30,920 | ₩31,187 | ₩30,133 | ₩30,133 | -2.55% | 5.4천 |
|---|
| 2026.08.21 | ₩30,013 | ₩30,293 | ₩29,960 | ₩29,960 | -0.18% | 1.3천 |
|---|
| 2026.08.20 | ₩28,452 | ₩29,760 | ₩27,839 | ₩27,839 | -2.16% | 3.2천 |
|---|
| 2026.08.19 | ₩26,011 | ₩26,011 | ₩26,011 | ₩26,011 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩24,264 | ₩24,264 | ₩24,197 | ₩24,197 | -0.27% | 700 |
|---|
| 2026.08.17 | ₩24,944 | ₩24,944 | ₩24,717 | ₩24,717 | -0.91% | 400 |
|---|
| 2026.08.14 | ₩24,957 | ₩24,984 | ₩24,784 | ₩24,957 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩25,198 | ₩25,198 | ₩25,078 | ₩25,078 | -0.48% | 300 |
|---|
| 2026.08.12 | ₩25,144 | ₩25,144 | ₩24,904 | ₩24,904 | -0.95% | 1천 |
|---|
| 2026.08.11 | ₩25,304 | ₩25,304 | ₩25,118 | ₩25,304 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩25,384 | ₩25,544 | ₩25,384 | ₩25,544 | +0.63% | 2천 |
|---|
| 2026.08.07 | ₩25,318 | ₩25,424 | ₩25,171 | ₩25,424 | +0.42% | 400 |
|---|
| 2026.08.06 | ₩25,398 | ₩25,398 | ₩25,211 | ₩25,211 | -0.74% | 300 |
|---|
| 2026.08.05 | ₩26,225 | ₩26,225 | ₩26,211 | ₩26,211 | -0.05% | 200 |
|---|
| 2026.08.04 | ₩26,745 | ₩26,745 | ₩26,478 | ₩26,678 | -0.25% | 800 |
|---|
| 2026.08.03 | ₩27,012 | ₩27,012 | ₩26,785 | ₩26,985 | -0.10% | 1.2천 |
|---|
| 2026.07.31 | ₩26,491 | ₩26,905 | ₩26,491 | ₩26,865 | +1.41% | 800 |
|---|
| 2026.07.30 | ₩27,158 | ₩27,158 | ₩27,158 | ₩27,158 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,252 | ₩27,252 | ₩26,852 | ₩26,852 | -1.47% | 400 |
|---|
| 2026.07.28 | ₩27,238 | ₩27,318 | ₩27,238 | ₩27,252 | +0.05% | 500 |
|---|
| 2026.07.27 | ₩28,025 | ₩28,025 | ₩27,905 | ₩27,905 | -0.43% | 500 |
|---|
| 2026.07.24 | ₩28,559 | ₩28,559 | ₩28,052 | ₩28,052 | -1.77% | 900 |
|---|
| 2026.07.23 | ₩28,892 | ₩28,959 | ₩28,786 | ₩28,959 | +0.23% | 800 |
|---|
| 2026.07.22 | ₩30,346 | ₩30,346 | ₩29,720 | ₩29,720 | -2.07% | 800 |
|---|
| 2026.07.21 | ₩30,800 | ₩30,800 | ₩30,800 | ₩30,800 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩29,760 | ₩29,893 | ₩29,760 | ₩29,893 | +0.45% | 800 |
|---|
| 2026.07.17 | ₩29,053 | ₩30,733 | ₩29,053 | ₩29,760 | +2.43% | 3.4천 |
|---|
| 2026.07.16 | ₩30,226 | ₩31,200 | ₩30,146 | ₩30,200 | -0.09% | 1.3천 |
|---|
| 2026.07.15 | ₩30,173 | ₩30,173 | ₩29,506 | ₩29,573 | -1.99% | 2.2천 |
|---|
| 2026.07.14 | ₩29,399 | ₩29,399 | ₩29,399 | ₩29,399 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩32,961 | ₩32,961 | ₩28,812 | ₩28,986 | -12.06% | 1.7만 |
|---|
| 2026.07.10 | ₩30,120 | ₩30,120 | ₩29,880 | ₩29,960 | -0.53% | 500 |
|---|
| 2026.07.09 | ₩29,653 | ₩29,653 | ₩29,653 | ₩29,653 | 0.00% | 1.1천 |
|---|
| 2026.07.08 | ₩29,093 | ₩29,093 | ₩28,679 | ₩28,812 | -0.96% | 3.1천 |
|---|
| 2026.07.07 | ₩30,440 | ₩30,440 | ₩30,413 | ₩30,413 | -0.09% | 200 |
|---|
| 2026.07.06 | ₩31,707 | ₩31,800 | ₩31,707 | ₩31,800 | +0.29% | 600 |
|---|
| 2026.07.02 | ₩32,174 | ₩32,174 | ₩31,320 | ₩31,320 | -2.65% | 1.4천 |
|---|
| 2026.07.01 | ₩31,800 | ₩32,134 | ₩31,800 | ₩32,134 | +1.05% | 1천 |
|---|
| 2026.06.30 | ₩28,279 | ₩29,346 | ₩28,279 | ₩29,346 | +3.77% | 500 |
|---|
| 2026.06.29 | ₩27,412 | ₩28,119 | ₩27,412 | ₩27,999 | +2.14% | 600 |
|---|
| 2026.06.26 | ₩28,092 | ₩28,399 | ₩28,079 | ₩28,399 | +1.09% | 7.4천 |
|---|
| 2026.06.25 | ₩28,319 | ₩28,319 | ₩27,719 | ₩27,719 | -2.12% | 600 |
|---|
| 2026.06.24 | ₩29,613 | ₩29,653 | ₩29,226 | ₩29,226 | -1.31% | 700 |
|---|
| 2026.06.23 | ₩30,680 | ₩30,973 | ₩30,680 | ₩30,973 | +0.96% | 400 |
|---|
| 2026.06.22 | ₩34,428 | ₩34,522 | ₩32,587 | ₩32,587 | -5.35% | 2만 |
|---|
| 2026.06.18 | ₩38,683 | ₩38,683 | ₩37,083 | ₩37,763 | -2.38% | 1.9천 |
|---|
| 2026.06.17 | ₩35,989 | ₩35,989 | ₩35,149 | ₩35,149 | -2.34% | 300 |
|---|
| 2026.06.16 | ₩36,029 | ₩36,029 | ₩34,788 | ₩34,788 | -3.44% | 1.2천 |
|---|
| 2026.06.15 | ₩34,161 | ₩37,149 | ₩34,161 | ₩35,309 | +3.36% | 1.2만 |
|---|
| 2026.06.12 | ₩30,413 | ₩30,413 | ₩30,026 | ₩30,226 | -0.61% | 800 |
|---|
| 2026.06.11 | ₩30,787 | ₩30,787 | ₩30,627 | ₩30,627 | -0.52% | 400 |
|---|
| 2026.06.10 | ₩30,266 | ₩30,373 | ₩29,533 | ₩29,533 | -2.42% | 1.2천 |
|---|
| 2026.06.09 | ₩31,867 | ₩31,867 | ₩31,294 | ₩31,320 | -1.72% | 500 |
|---|
| 2026.06.08 | ₩31,974 | ₩32,361 | ₩31,974 | ₩32,361 | +1.21% | 1.3천 |
|---|
| 2026.06.05 | ₩30,253 | ₩31,267 | ₩30,026 | ₩30,920 | +2.20% | 6.8천 |
|---|
| 2026.06.04 | ₩33,561 | ₩33,988 | ₩33,414 | ₩33,575 | +0.04% | 3.5천 |
|---|
| 2026.06.03 | ₩35,455 | ₩35,589 | ₩34,241 | ₩34,241 | -3.42% | 4.3천 |
|---|
| 2026.06.02 | ₩35,896 | ₩35,896 | ₩35,082 | ₩35,082 | -2.27% | 1.1천 |
|---|
| 2026.06.01 | ₩42,392 | ₩42,392 | ₩39,284 | ₩39,871 | -5.95% | 5.7천 |
|---|
| 2026.05.29 | ₩32,227 | ₩38,883 | ₩32,227 | ₩38,883 | +20.65% | 3.4천 |
|---|
| 2026.05.28 | ₩31,894 | ₩34,588 | ₩31,027 | ₩32,294 | +1.25% | 4.6천 |
|---|
| 2026.05.27 | ₩26,078 | ₩26,078 | ₩26,078 | ₩26,078 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩23,517 | ₩23,517 | ₩23,517 | ₩23,517 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩23,090 | ₩23,090 | ₩23,090 | ₩23,090 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩23,503 | ₩23,503 | ₩23,503 | ₩23,503 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩22,917 | ₩22,917 | ₩22,917 | ₩22,917 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩23,157 | ₩23,157 | ₩22,970 | ₩22,970 | -0.81% | 100 |
|---|
| 2026.05.18 | ₩23,490 | ₩23,490 | ₩23,490 | ₩23,490 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩24,704 | ₩24,704 | ₩24,704 | ₩24,704 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩26,185 | ₩26,465 | ₩26,185 | ₩26,465 | +1.07% | 500 |
|---|
| 2026.05.13 | ₩25,584 | ₩25,584 | ₩25,384 | ₩25,384 | -0.78% | 900 |
|---|
| 2026.05.12 | ₩26,051 | ₩26,078 | ₩26,051 | ₩26,078 | +0.10% | 300 |
|---|
| 2026.05.11 | ₩27,052 | ₩27,105 | ₩27,052 | ₩27,105 | +0.20% | 100 |
|---|
| 2026.05.08 | ₩26,265 | ₩26,265 | ₩26,265 | ₩26,265 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩25,331 | ₩25,331 | ₩25,331 | ₩25,331 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩25,811 | ₩25,811 | ₩25,811 | ₩25,811 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩25,651 | ₩25,651 | ₩25,451 | ₩25,451 | -0.78% | 200 |
|---|
| 2026.05.04 | ₩25,144 | ₩25,144 | ₩25,144 | ₩25,144 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩25,664 | ₩25,664 | ₩25,664 | ₩25,664 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩25,478 | ₩25,478 | ₩25,438 | ₩25,438 | -0.16% | 500 |
|---|
| 2026.04.29 | ₩25,411 | ₩25,411 | ₩25,411 | ₩25,411 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩25,958 | ₩25,958 | ₩25,958 | ₩25,958 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩26,972 | ₩26,972 | ₩26,211 | ₩26,251 | -2.67% | 1.5천 |
|---|
| 2026.04.24 | ₩27,692 | ₩27,759 | ₩27,692 | ₩27,759 | +0.24% | 100 |
|---|
| 2026.04.23 | ₩28,479 | ₩28,479 | ₩28,079 | ₩28,079 | -1.41% | 5.1천 |
|---|
| 2026.04.22 | ₩28,612 | ₩28,612 | ₩28,612 | ₩28,612 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩28,212 | ₩28,212 | ₩28,212 | ₩28,212 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩27,225 | ₩28,092 | ₩27,225 | ₩27,852 | +2.30% | 300 |
|---|
| 2026.04.17 | ₩27,985 | ₩27,985 | ₩27,985 | ₩27,985 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩25,664 | ₩26,918 | ₩25,664 | ₩26,918 | +4.89% | 3.6천 |
|---|
| 2026.04.15 | ₩25,118 | ₩25,398 | ₩25,118 | ₩25,398 | +1.12% | 1천 |
|---|
| 2026.04.14 | ₩24,771 | ₩24,771 | ₩24,771 | ₩24,771 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩24,597 | ₩24,611 | ₩24,531 | ₩24,531 | -0.27% | 2.6천 |
|---|
| 2026.04.10 | ₩24,931 | ₩25,064 | ₩24,917 | ₩25,064 | +0.54% | 500 |
|---|
| 2026.04.09 | ₩24,891 | ₩24,891 | ₩24,891 | ₩24,891 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩25,358 | ₩25,358 | ₩25,358 | ₩25,358 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩24,851 | ₩24,851 | ₩24,851 | ₩24,851 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩25,318 | ₩25,318 | ₩25,318 | ₩25,318 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩26,398 | ₩26,398 | ₩26,398 | ₩26,398 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩27,692 | ₩27,692 | ₩27,372 | ₩27,372 | -1.16% | 600 |
|---|