시장 데이터를 불러오는 중
전체 종목
2x Stellar ETF 과거 주가
2x Stellar ETF · STLU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
2x Stellar ETF · STLU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,469 | ₩23,670 | ₩22,771 | ₩22,771 | -2.97% | 1만 |
| 2026.10.08 | ₩24,515 | ₩24,676 | ₩21,631 | ₩22,664 | -7.55% | 2.2만 |
| 2026.10.07 | ₩25,480 | ₩25,655 | ₩24,488 | ₩24,568 | -3.58% | 23.8만 |
| 2026.10.06 | ₩29,101 | ₩29,115 | ₩28,350 | ₩28,444 | -2.26% | 7.6천 |
| 2026.10.05 | ₩31,180 | ₩31,234 | ₩27,814 | ₩28,431 | -8.82% | 59.3만 |
| 2026.10.02 | ₩32,803 | ₩32,977 | ₩28,525 | ₩28,525 | -13.04% | 1.8만 |
| 2026.10.01 | ₩31,153 | ₩31,582 | ₩30,550 | ₩31,019 | -0.43% | 9.4천 |
| 2026.09.30 | ₩32,749 | ₩33,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,990 |
| +0.74% |
| 3.1만 |
| 2026.09.29 | ₩34,868 | ₩34,881 | ₩31,126 | ₩31,596 | -9.38% | 1.4만 |
|---|
| 2026.09.28 | ₩32,414 | ₩35,257 | ₩29,946 | ₩33,178 | +2.36% | 5.5만 |
|---|
| 2026.09.25 | ₩32,199 | ₩32,414 | ₩30,013 | ₩31,649 | -1.71% | 8.6만 |
|---|
| 2026.09.24 | ₩26,473 | ₩29,544 | ₩26,473 | ₩29,302 | +10.69% | 1.6만 |
|---|
| 2026.09.23 | ₩29,571 | ₩29,812 | ₩26,339 | ₩26,339 | -10.93% | 2.4만 |
|---|
| 2026.09.22 | ₩29,839 | ₩31,032 | ₩29,356 | ₩30,174 | +1.12% | 7.7만 |
|---|
| 2026.09.21 | ₩29,544 | ₩30,187 | ₩27,170 | ₩30,187 | +2.18% | 6.2만 |
|---|
| 2026.09.18 | ₩23,335 | ₩25,172 | ₩23,254 | ₩25,172 | +7.87% | 4.5만 |
|---|
| 2026.09.17 | ₩22,289 | ₩23,428 | ₩22,181 | ₩23,093 | +3.61% | 6.8만 |
|---|
| 2026.09.16 | ₩20,143 | ₩22,771 | ₩19,660 | ₩21,752 | +7.99% | 64.1만 |
|---|
| 2026.09.15 | ₩26,272 | ₩26,272 | ₩20,652 | ₩21,511 | -18.12% | 54.1만 |
|---|
| 2026.09.14 | ₩24,756 | ₩26,030 | ₩24,340 | ₩25,494 | +2.98% | 2.5만 |
|---|
| 2026.09.11 | ₩21,672 | ₩23,187 | ₩21,457 | ₩21,833 | +0.74% | 25.7만 |
|---|
| 2026.09.10 | ₩21,430 | ₩21,766 | ₩21,122 | ₩21,511 | +0.38% | 12.4만 |
|---|
| 2026.09.09 | ₩24,340 | ₩24,381 | ₩22,798 | ₩22,798 | -6.34% | 9.1만 |
|---|
| 2026.09.08 | ₩24,166 | ₩25,480 | ₩23,710 | ₩24,139 | -0.11% | 5만 |
|---|
| 2026.09.04 | ₩22,342 | ₩22,637 | ₩21,672 | ₩22,141 | -0.90% | 16만 |
|---|
| 2026.09.03 | ₩22,114 | ₩24,086 | ₩21,886 | ₩24,032 | +8.67% | 6만 |
|---|
| 2026.09.02 | ₩20,800 | ₩20,800 | ₩20,585 | ₩20,693 | -0.52% | 9.7천 |
|---|
| 2026.09.01 | ₩21,846 | ₩21,967 | ₩21,350 | ₩21,430 | -1.90% | 4.8천 |
|---|
| 2026.08.31 | ₩21,149 | ₩22,154 | ₩21,149 | ₩22,047 | +4.25% | 6.8만 |
|---|
| 2026.08.28 | ₩23,080 | ₩23,080 | ₩21,457 | ₩21,739 | -5.81% | 7.5천 |
|---|
| 2026.08.27 | ₩23,925 | ₩24,381 | ₩23,670 | ₩24,220 | +1.23% | 7만 |
|---|
| 2026.08.26 | ₩22,892 | ₩23,066 | ₩22,020 | ₩22,691 | -0.88% | 9.6천 |
|---|
| 2026.08.25 | ₩25,373 | ₩25,977 | ₩25,105 | ₩25,105 | -1.06% | 1.5만 |
|---|
| 2026.08.24 | ₩27,693 | ₩27,854 | ₩26,097 | ₩26,205 | -5.38% | 2만 |
|---|
| 2026.08.21 | ₩25,950 | ₩26,500 | ₩25,427 | ₩25,762 | -0.72% | 2.1만 |
|---|
| 2026.08.20 | ₩23,603 | ₩25,454 | ₩22,463 | ₩22,463 | -4.83% | 2.5만 |
|---|
| 2026.08.19 | ₩17,903 | ₩19,821 | ₩17,903 | ₩19,660 | +9.81% | 1만 |
|---|
| 2026.08.18 | ₩16,991 | ₩17,313 | ₩16,991 | ₩17,085 | +0.55% | 3.1천 |
|---|
| 2026.08.17 | ₩18,051 | ₩18,051 | ₩17,836 | ₩17,836 | -1.19% | 2.7천 |
|---|
| 2026.08.14 | ₩18,373 | ₩18,574 | ₩17,984 | ₩18,212 | -0.88% | 6.9천 |
|---|
| 2026.08.13 | ₩18,574 | ₩18,574 | ₩18,386 | ₩18,399 | -0.94% | 1.4천 |
|---|
| 2026.08.12 | ₩18,829 | ₩18,829 | ₩18,037 | ₩18,131 | -3.70% | 8천 |
|---|
| 2026.08.11 | ₩18,681 | ₩18,775 | ₩18,654 | ₩18,775 | +0.50% | 800 |
|---|
| 2026.08.10 | ₩18,990 | ₩19,057 | ₩18,855 | ₩19,057 | +0.35% | 1.4천 |
|---|
| 2026.08.07 | ₩18,802 | ₩19,057 | ₩18,399 | ₩18,882 | +0.43% | 5.6천 |
|---|
| 2026.08.06 | ₩18,225 | ₩18,976 | ₩18,171 | ₩18,480 | +1.40% | 9천 |
|---|
| 2026.08.05 | ₩20,237 | ₩20,237 | ₩19,901 | ₩20,210 | -0.13% | 1.9천 |
|---|
| 2026.08.04 | ₩20,974 | ₩21,001 | ₩20,559 | ₩20,880 | -0.45% | 9.7천 |
|---|
| 2026.08.03 | ₩21,417 | ₩21,417 | ₩21,243 | ₩21,390 | -0.13% | 600 |
|---|
| 2026.07.31 | ₩21,108 | ₩21,631 | ₩20,465 | ₩21,216 | +0.51% | 1.1만 |
|---|
| 2026.07.30 | ₩21,631 | ₩21,631 | ₩21,162 | ₩21,551 | -0.37% | 3.2천 |
|---|
| 2026.07.29 | ₩21,699 | ₩21,699 | ₩21,189 | ₩21,189 | -2.35% | 2.4천 |
|---|
| 2026.07.28 | ₩21,417 | ₩21,819 | ₩21,350 | ₩21,819 | +1.88% | 1.3천 |
|---|
| 2026.07.27 | ₩22,825 | ₩23,026 | ₩22,825 | ₩23,026 | +0.88% | 1.5천 |
|---|
| 2026.07.24 | ₩24,287 | ₩24,287 | ₩22,798 | ₩23,160 | -4.64% | 18.5만 |
|---|
| 2026.07.23 | ₩24,488 | ₩24,850 | ₩24,488 | ₩24,756 | +1.10% | 2.9만 |
|---|
| 2026.07.22 | ₩26,365 | ₩28,659 | ₩25,950 | ₩25,977 | -1.48% | 3만 |
|---|
| 2026.07.21 | ₩28,069 | ₩28,069 | ₩27,143 | ₩27,827 | -0.86% | 4.2만 |
|---|
| 2026.07.20 | ₩26,070 | ₩26,808 | ₩25,534 | ₩26,044 | -0.10% | 2.8만 |
|---|
| 2026.07.17 | ₩24,689 | ₩26,044 | ₩24,542 | ₩26,044 | +5.49% | 1.1만 |
|---|
| 2026.07.16 | ₩27,063 | ₩27,546 | ₩26,500 | ₩26,768 | -1.09% | 3.5만 |
|---|
| 2026.07.15 | ₩27,063 | ₩27,063 | ₩25,749 | ₩25,749 | -4.86% | 7.4천 |
|---|
| 2026.07.14 | ₩25,454 | ₩25,480 | ₩25,212 | ₩25,427 | -0.11% | 2.2천 |
|---|
| 2026.07.13 | ₩24,850 | ₩26,446 | ₩24,501 | ₩24,729 | -0.49% | 1.8천 |
|---|
| 2026.07.10 | ₩27,398 | ₩27,398 | ₩26,258 | ₩26,929 | -1.71% | 3.5천 |
|---|
| 2026.07.09 | ₩24,448 | ₩26,003 | ₩24,448 | ₩26,003 | +6.36% | 5.4천 |
|---|
| 2026.07.08 | ₩24,582 | ₩24,729 | ₩24,434 | ₩24,595 | +0.05% | 8.1천 |
|---|
| 2026.07.07 | ₩27,559 | ₩28,364 | ₩26,969 | ₩27,572 | +0.05% | 5.2천 |
|---|
| 2026.07.06 | ₩29,544 | ₩31,153 | ₩29,544 | ₩30,174 | +2.13% | 12.1만 |
|---|
| 2026.07.02 | ₩30,120 | ₩30,603 | ₩26,915 | ₩28,967 | -3.83% | 10.2만 |
|---|
| 2026.07.01 | ₩30,563 | ₩30,938 | ₩28,806 | ₩30,523 | -0.13% | 1.7만 |
|---|
| 2026.06.30 | ₩23,697 | ₩28,873 | ₩23,697 | ₩25,842 | +9.05% | 6.6만 |
|---|
| 2026.06.29 | ₩22,436 | ₩23,804 | ₩22,329 | ₩23,643 | +5.38% | 1.1만 |
|---|
| 2026.06.26 | ₩22,369 | ₩24,595 | ₩22,369 | ₩24,300 | +8.63% | 13.2만 |
|---|
| 2026.06.25 | ₩24,112 | ₩24,139 | ₩23,187 | ₩23,187 | -3.84% | 2.1만 |
|---|
| 2026.06.24 | ₩27,532 | ₩27,532 | ₩23,040 | ₩25,883 | -5.99% | 3.4만 |
|---|
| 2026.06.23 | ₩28,230 | ₩29,369 | ₩28,149 | ₩29,168 | +3.33% | 1.8만 |
|---|
| 2026.06.22 | ₩35,619 | ₩37,268 | ₩31,864 | ₩32,025 | -10.09% | 8.6만 |
|---|
| 2026.06.18 | ₩47,930 | ₩49,459 | ₩42,472 | ₩44,510 | -7.13% | 5.6만 |
|---|
| 2026.06.17 | ₩39,803 | ₩42,914 | ₩38,650 | ₩38,650 | -2.90% | 1.4만 |
|---|
| 2026.06.16 | ₩39,535 | ₩40,728 | ₩36,987 | ₩37,858 | -4.24% | 8.3만 |
|---|
| 2026.06.15 | ₩34,868 | ₩43,129 | ₩34,734 | ₩38,596 | +10.69% | 15.8만 |
|---|
| 2026.06.12 | ₩29,718 | ₩30,576 | ₩29,101 | ₩29,209 | -1.71% | 7.2만 |
|---|
| 2026.06.11 | ₩28,739 | ₩30,040 | ₩28,162 | ₩30,027 | +4.48% | 1.5만 |
|---|
| 2026.06.10 | ₩29,705 | ₩30,000 | ₩27,961 | ₩27,961 | -5.87% | 1.6천 |
|---|
| 2026.06.09 | ₩33,004 | ₩33,165 | ₩30,241 | ₩31,569 | -4.35% | 2.8천 |
|---|
| 2026.06.08 | ₩33,540 | ₩34,036 | ₩33,527 | ₩33,862 | +0.96% | 1.7만 |
|---|
| 2026.06.05 | ₩30,187 | ₩31,515 | ₩29,302 | ₩30,576 | +1.29% | 1.2만 |
|---|
| 2026.06.04 | ₩36,142 | ₩37,617 | ₩35,203 | ₩36,625 | +1.34% | 9.7천 |
|---|
| 2026.06.03 | ₩43,223 | ₩45,717 | ₩37,805 | ₩37,805 | -12.53% | 2.2만 |
|---|
| 2026.06.02 | ₩45,650 | ₩45,650 | ₩38,958 | ₩40,246 | -11.84% | 3.2만 |
|---|
| 2026.06.01 | ₩58,793 | ₩58,793 | ₩51,430 | ₩52,811 | -10.17% | 2.6만 |
|---|
| 2026.05.29 | ₩37,054 | ₩49,338 | ₩35,833 | ₩49,338 | +33.15% | 8.5천 |
|---|
| 2026.05.28 | ₩34,868 | ₩39,696 | ₩33,352 | ₩35,659 | +2.27% | 1.1만 |
|---|
| 2026.05.27 | ₩18,011 | ₩24,998 | ₩18,011 | ₩24,233 | +34.55% | 2.2천 |
|---|
| 2026.05.26 | ₩19,969 | ₩19,969 | ₩19,969 | ₩19,969 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩20,116 | ₩20,116 | ₩19,177 | ₩19,258 | -4.27% | 500 |
|---|
| 2026.05.21 | ₩19,043 | ₩19,955 | ₩19,043 | ₩19,955 | +4.79% | 700 |
|---|
| 2026.05.20 | ₩18,775 | ₩19,070 | ₩18,735 | ₩19,030 | +1.36% | 1.6천 |
|---|
| 2026.05.19 | ₩19,057 | ₩19,057 | ₩19,057 | ₩19,057 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩20,317 | ₩20,317 | ₩19,513 | ₩19,901 | -2.05% | 1.6천 |
|---|
| 2026.05.15 | ₩23,133 | ₩23,133 | ₩21,940 | ₩22,074 | -4.58% | 700 |
|---|
| 2026.05.14 | ₩24,260 | ₩25,494 | ₩24,260 | ₩25,467 | +4.98% | 800 |
|---|
| 2026.05.13 | ₩24,059 | ₩24,059 | ₩23,482 | ₩23,482 | -2.40% | 500 |
|---|
| 2026.05.12 | ₩24,863 | ₩24,863 | ₩24,381 | ₩24,810 | -0.22% | 2.5천 |
|---|
| 2026.05.11 | ₩26,473 | ₩27,479 | ₩26,473 | ₩26,848 | +1.42% | 2.2천 |
|---|
| 2026.05.08 | ₩23,911 | ₩25,239 | ₩23,911 | ₩25,239 | +5.55% | 400 |
|---|
| 2026.05.07 | ₩23,509 | ₩23,509 | ₩23,509 | ₩23,509 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩24,086 | ₩24,407 | ₩24,086 | ₩24,407 | +1.34% | 700 |
|---|
| 2026.05.05 | ₩23,750 | ₩23,750 | ₩23,750 | ₩23,750 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩23,201 | ₩23,201 | ₩23,201 | ₩23,201 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩24,233 | ₩24,233 | ₩24,179 | ₩24,179 | -0.22% | 100 |
|---|
| 2026.04.30 | ₩23,777 | ₩23,777 | ₩23,777 | ₩23,777 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩23,697 | ₩23,697 | ₩23,697 | ₩23,697 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩24,756 | ₩24,756 | ₩24,756 | ₩24,756 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩25,507 | ₩25,507 | ₩25,507 | ₩25,507 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩28,377 | ₩28,377 | ₩28,377 | ₩28,377 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩29,048 | ₩29,048 | ₩29,048 | ₩29,048 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩31,180 | ₩31,180 | ₩30,174 | ₩30,174 | -3.23% | 200 |
|---|
| 2026.04.21 | ₩29,302 | ₩29,302 | ₩29,302 | ₩29,302 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩28,525 | ₩28,525 | ₩28,525 | ₩28,525 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩28,766 | ₩29,101 | ₩28,766 | ₩28,820 | +0.19% | 1.9천 |
|---|
| 2026.04.16 | ₩26,714 | ₩26,714 | ₩26,714 | ₩26,714 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩23,737 | ₩23,737 | ₩23,737 | ₩23,737 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩22,704 | ₩22,704 | ₩22,704 | ₩22,704 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩22,275 | ₩22,275 | ₩22,275 | ₩22,275 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩23,268 | ₩23,268 | ₩23,268 | ₩23,268 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩22,905 | ₩22,959 | ₩22,905 | ₩22,959 | +0.23% | 700 |
|---|
| 2026.04.08 | ₩23,831 | ₩23,831 | ₩23,831 | ₩23,831 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩22,785 | ₩22,905 | ₩22,785 | ₩22,905 | +0.53% | 200 |
|---|
| 2026.04.06 | ₩23,791 | ₩25,896 | ₩23,791 | ₩25,896 | +8.85% | 100 |
|---|
| 2026.04.02 | ₩25,132 | ₩25,936 | ₩25,105 | ₩25,896 | +3.04% | 800 |
|---|
| 2026.04.01 | ₩28,712 | ₩28,766 | ₩27,921 | ₩27,921 | -2.76% | 8.7천 |
|---|