시장 데이터를 불러오는 중
전체 종목
AdvisorShares STAR Global Buy-Write ETF 과거 주가
AdvisorShares STAR Global Buy-Write ETF · VEGA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AdvisorShares STAR Global Buy-Write ETF · VEGA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,553 | ₩70,740 | ₩70,553 | ₩70,713 | +0.23% | 4.5천 |
| 2026.10.08 | ₩70,406 | ₩70,406 | ₩70,272 | ₩70,393 | -0.02% | 5.8천 |
| 2026.10.07 | ₩70,339 | ₩70,700 | ₩70,339 | ₩70,606 | +0.38% | 6.4천 |
| 2026.10.06 | ₩70,967 | ₩71,020 | ₩70,886 | ₩70,900 | -0.09% | 6천 |
| 2026.10.05 | ₩70,459 | ₩70,713 | ₩70,459 | ₩70,553 | +0.13% | 9.2천 |
| 2026.10.02 | ₩70,526 | ₩70,526 | ₩70,219 | ₩70,286 | -0.34% | 2.1만 |
| 2026.10.01 | ₩69,739 | ₩70,032 | ₩69,685 | ₩69,965 | +0.33% | 5.3천 |
| 2026.09.30 | ₩70,032 | ₩70,259 | ₩69,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,939 |
| -0.13% |
| 7.6천 |
| 2026.09.29 | ₩70,126 | ₩70,139 | ₩69,885 | ₩70,059 | -0.10% | 3.1천 |
|---|
| 2026.09.28 | ₩70,032 | ₩70,286 | ₩70,006 | ₩70,192 | +0.23% | 2.9천 |
|---|
| 2026.09.25 | ₩70,419 | ₩70,686 | ₩70,393 | ₩70,686 | +0.38% | 5.6천 |
|---|
| 2026.09.24 | ₩70,072 | ₩70,366 | ₩70,072 | ₩70,299 | +0.32% | 4.7천 |
|---|
| 2026.09.23 | ₩70,526 | ₩70,566 | ₩70,433 | ₩70,433 | -0.13% | 1.8만 |
|---|
| 2026.09.22 | ₩71,060 | ₩71,260 | ₩70,953 | ₩71,087 | +0.04% | 5.2천 |
|---|
| 2026.09.21 | ₩70,820 | ₩71,087 | ₩70,820 | ₩71,087 | +0.38% | 3.2천 |
|---|
| 2026.09.18 | ₩70,139 | ₩70,232 | ₩70,059 | ₩70,232 | +0.13% | 8.5천 |
|---|
| 2026.09.17 | ₩70,339 | ₩70,513 | ₩70,313 | ₩70,326 | -0.02% | 3.8만 |
|---|
| 2026.09.16 | ₩70,099 | ₩70,206 | ₩69,485 | ₩69,699 | -0.57% | 1만 |
|---|
| 2026.09.15 | ₩69,885 | ₩69,899 | ₩69,872 | ₩69,885 | 0.00% | 3.1천 |
|---|
| 2026.09.14 | ₩70,019 | ₩70,339 | ₩69,752 | ₩70,166 | +0.21% | 8천 |
|---|
| 2026.09.11 | ₩70,593 | ₩70,686 | ₩70,513 | ₩70,553 | -0.06% | 1.1만 |
|---|
| 2026.09.10 | ₩70,272 | ₩70,272 | ₩70,086 | ₩70,086 | -0.27% | 3.5천 |
|---|
| 2026.09.09 | ₩70,820 | ₩70,820 | ₩70,579 | ₩70,593 | -0.32% | 8.1천 |
|---|
| 2026.09.08 | ₩70,980 | ₩71,100 | ₩70,953 | ₩70,953 | -0.04% | 1.4만 |
|---|
| 2026.09.04 | ₩71,193 | ₩71,207 | ₩71,100 | ₩71,207 | +0.02% | 7.3천 |
|---|
| 2026.09.03 | ₩71,007 | ₩71,274 | ₩71,007 | ₩71,180 | +0.24% | 3.6천 |
|---|
| 2026.09.02 | ₩70,646 | ₩70,686 | ₩70,620 | ₩70,686 | +0.06% | 5천 |
|---|
| 2026.09.01 | ₩70,673 | ₩70,686 | ₩70,379 | ₩70,486 | -0.26% | 3.6천 |
|---|
| 2026.08.31 | ₩70,953 | ₩70,953 | ₩70,793 | ₩70,940 | -0.02% | 9.4천 |
|---|
| 2026.08.28 | ₩71,260 | ₩71,487 | ₩71,007 | ₩71,047 | -0.30% | 8.9천 |
|---|
| 2026.08.27 | ₩71,247 | ₩71,380 | ₩71,193 | ₩71,354 | +0.15% | 1.8만 |
|---|
| 2026.08.26 | ₩71,060 | ₩71,100 | ₩71,020 | ₩71,060 | 0.00% | 6.6천 |
|---|
| 2026.08.25 | ₩71,073 | ₩71,140 | ₩71,060 | ₩71,140 | +0.09% | 6.9천 |
|---|
| 2026.08.24 | ₩70,833 | ₩70,873 | ₩70,833 | ₩70,833 | 0.00% | 3.7천 |
|---|
| 2026.08.21 | ₩70,940 | ₩71,033 | ₩70,940 | ₩70,993 | +0.08% | 3.1천 |
|---|
| 2026.08.20 | ₩70,993 | ₩70,993 | ₩70,766 | ₩70,766 | -0.32% | 9.1천 |
|---|
| 2026.08.19 | ₩71,247 | ₩71,247 | ₩71,060 | ₩71,087 | -0.22% | 1.3만 |
|---|
| 2026.08.18 | ₩71,060 | ₩71,060 | ₩70,900 | ₩70,940 | -0.17% | 4.6천 |
|---|
| 2026.08.17 | ₩71,554 | ₩71,554 | ₩71,367 | ₩71,367 | -0.26% | 3천 |
|---|
| 2026.08.14 | ₩71,527 | ₩71,527 | ₩71,407 | ₩71,434 | -0.13% | 3.1천 |
|---|
| 2026.08.13 | ₩71,487 | ₩71,607 | ₩71,434 | ₩71,514 | +0.04% | 3.7천 |
|---|
| 2026.08.12 | ₩71,327 | ₩71,327 | ₩71,247 | ₩71,260 | -0.09% | 3.9천 |
|---|
| 2026.08.11 | ₩71,100 | ₩71,100 | ₩70,980 | ₩70,980 | -0.17% | 1.9천 |
|---|
| 2026.08.10 | ₩71,153 | ₩71,193 | ₩71,060 | ₩71,060 | -0.13% | 4.6천 |
|---|
| 2026.08.07 | ₩71,073 | ₩71,167 | ₩71,073 | ₩71,167 | +0.13% | 2.8천 |
|---|
| 2026.08.06 | ₩70,726 | ₩70,926 | ₩70,726 | ₩70,780 | +0.08% | 6.9천 |
|---|
| 2026.08.05 | ₩71,100 | ₩71,153 | ₩70,860 | ₩70,860 | -0.34% | 1.7만 |
|---|
| 2026.08.04 | ₩70,606 | ₩70,953 | ₩70,606 | ₩70,953 | +0.49% | 1만 |
|---|
| 2026.08.03 | ₩69,965 | ₩70,099 | ₩69,952 | ₩70,099 | +0.19% | 4.2천 |
|---|
| 2026.07.31 | ₩69,285 | ₩69,485 | ₩69,285 | ₩69,458 | +0.25% | 2.4천 |
|---|
| 2026.07.30 | ₩68,938 | ₩69,352 | ₩68,938 | ₩69,352 | +0.60% | 5.2천 |
|---|
| 2026.07.29 | ₩68,671 | ₩68,871 | ₩68,350 | ₩68,350 | -0.47% | 2천 |
|---|
| 2026.07.28 | ₩68,871 | ₩69,165 | ₩68,871 | ₩69,125 | +0.37% | 1.6천 |
|---|
| 2026.07.27 | ₩68,964 | ₩69,085 | ₩68,938 | ₩69,085 | +0.17% | 6.3천 |
|---|
| 2026.07.24 | ₩69,071 | ₩69,311 | ₩68,978 | ₩68,978 | -0.14% | 2.4천 |
|---|
| 2026.07.23 | ₩68,831 | ₩69,125 | ₩68,831 | ₩69,005 | +0.25% | 4.2천 |
|---|
| 2026.07.22 | ₩69,338 | ₩69,832 | ₩69,338 | ₩69,592 | +0.37% | 1.1만 |
|---|
| 2026.07.21 | ₩69,392 | ₩69,725 | ₩69,352 | ₩69,712 | +0.46% | 8천 |
|---|
| 2026.07.20 | ₩69,365 | ₩69,472 | ₩69,165 | ₩69,165 | -0.29% | 2.4천 |
|---|
| 2026.07.17 | ₩69,338 | ₩69,485 | ₩69,231 | ₩69,325 | -0.02% | 5.4천 |
|---|
| 2026.07.16 | ₩69,578 | ₩69,805 | ₩69,578 | ₩69,659 | +0.12% | 1.9천 |
|---|
| 2026.07.15 | ₩70,019 | ₩70,139 | ₩69,939 | ₩70,072 | +0.08% | 4.9천 |
|---|
| 2026.07.14 | ₩69,965 | ₩69,965 | ₩69,859 | ₩69,952 | -0.02% | 2.6천 |
|---|
| 2026.07.13 | ₩69,885 | ₩69,885 | ₩69,565 | ₩69,605 | -0.40% | 3.6천 |
|---|
| 2026.07.10 | ₩70,006 | ₩70,206 | ₩70,006 | ₩70,206 | +0.29% | 1.7천 |
|---|
| 2026.07.09 | ₩69,885 | ₩70,139 | ₩69,872 | ₩70,086 | +0.29% | 3.6천 |
|---|
| 2026.07.08 | ₩69,178 | ₩69,672 | ₩69,178 | ₩69,672 | +0.71% | 3.1천 |
|---|
| 2026.07.07 | ₩69,832 | ₩69,965 | ₩69,712 | ₩69,819 | -0.02% | 3.8천 |
|---|
| 2026.07.06 | ₩70,179 | ₩70,353 | ₩70,179 | ₩70,313 | +0.19% | 4.2천 |
|---|
| 2026.07.02 | ₩70,219 | ₩70,219 | ₩69,578 | ₩69,845 | -0.53% | 2.5천 |
|---|
| 2026.07.01 | ₩69,645 | ₩70,059 | ₩69,645 | ₩69,819 | +0.25% | 2.1천 |
|---|
| 2026.06.30 | ₩70,072 | ₩70,166 | ₩70,072 | ₩70,139 | +0.10% | 2천 |
|---|
| 2026.06.29 | ₩69,298 | ₩69,779 | ₩69,178 | ₩69,779 | +0.69% | 3천 |
|---|
| 2026.06.26 | ₩69,271 | ₩69,458 | ₩69,218 | ₩69,218 | -0.08% | 7.7천 |
|---|
| 2026.06.25 | ₩69,231 | ₩69,578 | ₩69,218 | ₩69,325 | +0.13% | 3.5천 |
|---|
| 2026.06.24 | ₩69,098 | ₩69,538 | ₩69,098 | ₩69,191 | +0.14% | 4.9천 |
|---|
| 2026.06.23 | ₩69,458 | ₩69,458 | ₩69,245 | ₩69,245 | -0.31% | 3.1천 |
|---|
| 2026.06.22 | ₩70,112 | ₩70,126 | ₩70,019 | ₩70,072 | -0.06% | 5.2천 |
|---|
| 2026.06.18 | ₩70,112 | ₩70,259 | ₩70,099 | ₩70,232 | +0.17% | 5.7천 |
|---|
| 2026.06.17 | ₩70,313 | ₩70,393 | ₩69,592 | ₩69,592 | -1.03% | 6.5천 |
|---|
| 2026.06.16 | ₩70,379 | ₩70,379 | ₩70,152 | ₩70,152 | -0.32% | 3.6천 |
|---|
| 2026.06.15 | ₩70,259 | ₩70,299 | ₩70,246 | ₩70,246 | -0.02% | 4천 |
|---|
| 2026.06.12 | ₩69,311 | ₩69,538 | ₩69,298 | ₩69,498 | +0.27% | 2.9천 |
|---|
| 2026.06.11 | ₩68,591 | ₩69,271 | ₩68,377 | ₩69,271 | +0.99% | 6천 |
|---|
| 2026.06.10 | ₩68,711 | ₩68,711 | ₩68,204 | ₩68,204 | -0.74% | 7.7천 |
|---|
| 2026.06.09 | ₩69,271 | ₩69,271 | ₩68,804 | ₩69,031 | -0.35% | 1.7천 |
|---|
| 2026.06.08 | ₩69,178 | ₩69,392 | ₩69,085 | ₩69,085 | -0.14% | 5.4천 |
|---|
| 2026.06.05 | ₩69,699 | ₩69,845 | ₩68,871 | ₩68,871 | -1.19% | 3.1천 |
|---|
| 2026.06.04 | ₩69,859 | ₩70,419 | ₩69,859 | ₩70,393 | +0.76% | 8.7천 |
|---|
| 2026.06.03 | ₩70,366 | ₩70,366 | ₩70,139 | ₩70,192 | -0.25% | 1.1만 |
|---|
| 2026.06.02 | ₩70,499 | ₩70,593 | ₩70,486 | ₩70,553 | +0.08% | 8.5천 |
|---|
| 2026.06.01 | ₩70,112 | ₩70,499 | ₩70,112 | ₩70,393 | +0.40% | 9.7천 |
|---|
| 2026.05.29 | ₩70,379 | ₩70,379 | ₩70,179 | ₩70,272 | -0.15% | 4.5만 |
|---|
| 2026.05.28 | ₩69,605 | ₩70,206 | ₩69,605 | ₩70,192 | +0.84% | 5.2천 |
|---|
| 2026.05.27 | ₩69,792 | ₩69,925 | ₩69,792 | ₩69,925 | +0.19% | 1.3천 |
|---|
| 2026.05.26 | ₩70,006 | ₩70,086 | ₩69,832 | ₩69,939 | -0.10% | 3.8천 |
|---|
| 2026.05.22 | ₩69,338 | ₩69,592 | ₩69,338 | ₩69,418 | +0.12% | 3.8만 |
|---|
| 2026.05.21 | ₩68,978 | ₩69,338 | ₩68,924 | ₩69,285 | +0.45% | 1.9천 |
|---|
| 2026.05.20 | ₩68,858 | ₩69,111 | ₩68,844 | ₩69,111 | +0.37% | 4.4천 |
|---|
| 2026.05.19 | ₩68,471 | ₩68,711 | ₩68,324 | ₩68,417 | -0.08% | 2.9천 |
|---|
| 2026.05.18 | ₩68,938 | ₩68,938 | ₩68,724 | ₩68,831 | -0.15% | 4.2천 |
|---|
| 2026.05.15 | ₩68,711 | ₩69,071 | ₩68,711 | ₩68,844 | +0.19% | 4.5천 |
|---|
| 2026.05.14 | ₩69,552 | ₩69,872 | ₩69,552 | ₩69,779 | +0.33% | 3.1천 |
|---|
| 2026.05.13 | ₩69,365 | ₩69,632 | ₩69,298 | ₩69,632 | +0.38% | 7.5천 |
|---|
| 2026.05.12 | ₩69,085 | ₩69,258 | ₩68,938 | ₩69,258 | +0.25% | 3.8천 |
|---|
| 2026.05.11 | ₩69,565 | ₩69,618 | ₩69,525 | ₩69,525 | -0.06% | 1.2천 |
|---|
| 2026.05.08 | ₩69,432 | ₩69,525 | ₩69,432 | ₩69,472 | +0.06% | 4.3천 |
|---|
| 2026.05.07 | ₩69,325 | ₩69,525 | ₩69,071 | ₩69,085 | -0.35% | 4.7천 |
|---|
| 2026.05.06 | ₩69,311 | ₩69,445 | ₩69,258 | ₩69,445 | +0.19% | 1.9천 |
|---|
| 2026.05.05 | ₩68,377 | ₩68,644 | ₩68,377 | ₩68,604 | +0.33% | 2.9천 |
|---|
| 2026.05.04 | ₩68,244 | ₩68,417 | ₩67,937 | ₩68,124 | -0.18% | 3.6천 |
|---|
| 2026.05.01 | ₩68,591 | ₩68,617 | ₩68,431 | ₩68,431 | -0.23% | 3.5천 |
|---|
| 2026.04.30 | ₩68,030 | ₩68,364 | ₩67,977 | ₩68,110 | +0.12% | 5천 |
|---|
| 2026.04.29 | ₩67,683 | ₩67,723 | ₩67,496 | ₩67,563 | -0.18% | 5천 |
|---|
| 2026.04.28 | ₩67,536 | ₩67,817 | ₩67,536 | ₩67,790 | +0.38% | 3.3천 |
|---|
| 2026.04.27 | ₩68,097 | ₩68,190 | ₩68,017 | ₩68,097 | 0.00% | 2.8천 |
|---|
| 2026.04.24 | ₩67,977 | ₩68,204 | ₩67,897 | ₩68,204 | +0.33% | 5.8천 |
|---|
| 2026.04.23 | ₩67,977 | ₩68,044 | ₩67,563 | ₩67,737 | -0.35% | 5.5천 |
|---|
| 2026.04.22 | ₩68,084 | ₩68,084 | ₩67,910 | ₩68,017 | -0.10% | 1.6천 |
|---|
| 2026.04.21 | ₩67,910 | ₩67,963 | ₩67,683 | ₩67,683 | -0.33% | 5.7천 |
|---|
| 2026.04.20 | ₩68,124 | ₩68,230 | ₩68,017 | ₩68,230 | +0.16% | 3.3천 |
|---|
| 2026.04.17 | ₩68,337 | ₩68,377 | ₩68,150 | ₩68,244 | -0.14% | 4.1천 |
|---|
| 2026.04.16 | ₩67,723 | ₩68,270 | ₩67,336 | ₩67,630 | -0.14% | 4.9천 |
|---|
| 2026.04.15 | ₩67,443 | ₩67,496 | ₩67,376 | ₩67,496 | +0.08% | 2.7천 |
|---|
| 2026.04.14 | ₩67,283 | ₩67,363 | ₩67,203 | ₩67,323 | +0.06% | 6.5천 |
|---|
| 2026.04.13 | ₩66,375 | ₩66,869 | ₩66,375 | ₩66,869 | +0.74% | 3.3천 |
|---|
| 2026.04.10 | ₩66,615 | ₩66,655 | ₩66,348 | ₩66,402 | -0.32% | 2.2천 |
|---|
| 2026.04.09 | ₩66,001 | ₩66,575 | ₩65,988 | ₩66,442 | +0.67% | 2.9천 |
|---|
| 2026.04.08 | ₩66,375 | ₩66,402 | ₩66,122 | ₩66,322 | -0.08% | 8.5천 |
|---|
| 2026.04.07 | ₩64,680 | ₩64,987 | ₩64,440 | ₩64,987 | +0.47% | 3.4천 |
|---|
| 2026.04.06 | ₩64,346 | ₩65,054 | ₩64,346 | ₩64,947 | +0.93% | 4.1천 |
|---|
| 2026.04.02 | ₩64,653 | ₩64,787 | ₩64,587 | ₩64,787 | +0.21% | 3.6천 |
|---|
| 2026.04.01 | ₩64,854 | ₩65,054 | ₩64,720 | ₩64,720 | -0.21% | 6.1천 |
|---|
| 2026.03.31 | ₩63,812 | ₩64,426 | ₩63,652 | ₩64,426 | +0.96% | 3만 |
|---|
| 2026.03.30 | ₩63,345 | ₩63,465 | ₩62,945 | ₩63,132 | -0.34% | 6.4천 |
|---|
| 2026.03.27 | ₩63,479 | ₩63,546 | ₩63,185 | ₩63,185 | -0.46% | 5.4천 |
|---|
| 2026.03.26 | ₩64,200 | ₩64,466 | ₩63,732 | ₩63,732 | -0.73% | 7.6천 |
|---|
| 2026.03.25 | ₩64,854 | ₩64,854 | ₩64,680 | ₩64,680 | -0.27% | 4.9천 |
|---|
| 2026.03.24 | ₩64,226 | ₩64,466 | ₩64,186 | ₩64,280 | +0.08% | 6.2천 |
|---|
| 2026.03.23 | ₩64,960 | ₩64,960 | ₩64,520 | ₩64,520 | -0.68% | 6.7천 |
|---|
| 2026.03.20 | ₩64,253 | ₩64,253 | ₩63,866 | ₩63,866 | -0.60% | 1.7천 |
|---|
| 2026.03.19 | ₩64,653 | ₩64,880 | ₩64,493 | ₩64,880 | +0.35% | 4.1천 |
|---|
| 2026.03.18 | ₩65,427 | ₩65,481 | ₩65,027 | ₩65,027 | -0.61% | 1.8천 |
|---|
| 2026.03.17 | ₩65,961 | ₩65,961 | ₩65,681 | ₩65,734 | -0.34% | 2.8천 |
|---|
| 2026.03.16 | ₩65,614 | ₩65,614 | ₩65,427 | ₩65,548 | -0.10% | 2.6천 |
|---|
| 2026.03.13 | ₩65,334 | ₩65,334 | ₩64,934 | ₩64,934 | -0.61% | 1.3만 |
|---|
| 2026.03.12 | ₩65,588 | ₩65,654 | ₩65,387 | ₩65,387 | -0.31% | 3.5천 |
|---|
| 2026.03.11 | ₩66,362 | ₩66,362 | ₩65,921 | ₩66,175 | -0.28% | 6.1천 |
|---|
| 2026.03.10 | ₩66,615 | ₩66,722 | ₩66,282 | ₩66,282 | -0.50% | 2.5천 |
|---|
| 2026.03.09 | ₩65,508 | ₩66,335 | ₩65,508 | ₩66,282 | +1.18% | 3.8천 |
|---|
| 2026.03.06 | ₩65,548 | ₩66,055 | ₩65,548 | ₩65,881 | +0.51% | 900 |
|---|
| 2026.03.05 | ₩66,255 | ₩66,495 | ₩66,255 | ₩66,388 | +0.20% | 8.4천 |
|---|
| 2026.03.04 | ₩66,896 | ₩66,989 | ₩66,882 | ₩66,882 | -0.02% | 2.6천 |
|---|
| 2026.03.03 | ₩66,242 | ₩66,629 | ₩66,242 | ₩66,482 | +0.36% | 1.9천 |
|---|
| 2026.03.02 | ₩67,056 | ₩67,376 | ₩67,056 | ₩67,296 | +0.36% | 2.3천 |
|---|
| 2026.02.27 | ₩67,403 | ₩67,563 | ₩67,403 | ₩67,496 | +0.14% | 1.7천 |
|---|
| 2026.02.26 | ₩67,443 | ₩67,750 | ₩67,323 | ₩67,750 | +0.46% | 2천 |
|---|
| 2026.02.25 | ₩67,750 | ₩67,843 | ₩67,656 | ₩67,777 | +0.04% | 2천 |
|---|
| 2026.02.24 | ₩67,296 | ₩67,390 | ₩67,296 | ₩67,390 | +0.14% | 1천 |
|---|
| 2026.02.23 | ₩67,136 | ₩67,376 | ₩67,136 | ₩67,189 | +0.08% | 4.5천 |
|---|
| 2026.02.20 | ₩67,496 | ₩67,603 | ₩67,243 | ₩67,496 | 0.00% | 7.7천 |
|---|
| 2026.02.19 | ₩67,042 | ₩67,149 | ₩66,909 | ₩67,109 | +0.10% | 3.2천 |
|---|
| 2026.02.18 | ₩67,416 | ₩67,483 | ₩66,989 | ₩67,002 | -0.61% | 3.4천 |
|---|
| 2026.02.17 | ₩66,602 | ₩67,203 | ₩66,602 | ₩67,002 | +0.60% | 4.1천 |
|---|
| 2026.02.13 | ₩66,989 | ₩67,216 | ₩66,976 | ₩66,976 | -0.02% | 1.2천 |
|---|
| 2026.02.12 | ₩67,496 | ₩67,616 | ₩66,802 | ₩66,869 | -0.93% | 5.7천 |
|---|
| 2026.02.11 | ₩67,416 | ₩67,590 | ₩67,390 | ₩67,590 | +0.26% | 1.7천 |
|---|
| 2026.02.10 | ₩67,630 | ₩67,656 | ₩67,483 | ₩67,483 | -0.22% | 1.4천 |
|---|
| 2026.02.09 | ₩67,456 | ₩67,563 | ₩67,390 | ₩67,523 | +0.10% | 2.2천 |
|---|
| 2026.02.06 | ₩66,856 | ₩67,163 | ₩66,762 | ₩67,163 | +0.46% | 4.7천 |
|---|
| 2026.02.05 | ₩66,148 | ₩66,375 | ₩66,041 | ₩66,068 | -0.12% | 5.7천 |
|---|
| 2026.02.04 | ₩66,615 | ₩66,789 | ₩66,455 | ₩66,749 | +0.20% | 6.6천 |
|---|
| 2026.02.03 | ₩67,069 | ₩67,069 | ₩66,575 | ₩66,989 | -0.12% | 4.8천 |
|---|
| 2026.02.02 | ₩67,083 | ₩67,229 | ₩66,989 | ₩67,096 | +0.02% | 7.6천 |
|---|
| 2026.01.30 | ₩67,149 | ₩67,149 | ₩66,749 | ₩67,002 | -0.22% | 3.6천 |
|---|
| 2026.01.29 | ₩66,869 | ₩67,536 | ₩66,816 | ₩67,536 | +1.00% | 6.5천 |
|---|
| 2026.01.28 | ₩67,510 | ₩67,523 | ₩67,323 | ₩67,430 | -0.12% | 2.9천 |
|---|
| 2026.01.27 | ₩67,296 | ₩67,710 | ₩67,296 | ₩67,443 | +0.22% | 5.3천 |
|---|
| 2026.01.26 | ₩67,083 | ₩67,456 | ₩66,549 | ₩66,856 | -0.34% | 4.9천 |
|---|
| 2026.01.23 | ₩66,749 | ₩66,762 | ₩66,669 | ₩66,749 | 0.00% | 5.2천 |
|---|
| 2026.01.22 | ₩66,455 | ₩66,762 | ₩66,455 | ₩66,642 | +0.28% | 3.2천 |
|---|
| 2026.01.21 | ₩66,068 | ₩66,469 | ₩66,068 | ₩66,469 | +0.61% | 4.5천 |
|---|
| 2026.01.20 | ₩66,001 | ₩66,308 | ₩65,748 | ₩65,788 | -0.32% | 4.4천 |
|---|
| 2026.01.16 | ₩66,736 | ₩66,776 | ₩66,682 | ₩66,682 | -0.08% | 5.2천 |
|---|
| 2026.01.15 | ₩66,909 | ₩66,962 | ₩66,722 | ₩66,722 | -0.28% | 2.8천 |
|---|
| 2026.01.14 | ₩66,549 | ₩66,629 | ₩66,429 | ₩66,629 | +0.12% | 3.9천 |
|---|
| 2026.01.13 | ₩66,776 | ₩66,962 | ₩66,655 | ₩66,962 | +0.28% | 1.6천 |
|---|
| 2026.01.12 | ₩66,816 | ₩67,029 | ₩66,602 | ₩67,029 | +0.32% | 2.5천 |
|---|
| 2026.01.09 | ₩66,522 | ₩66,802 | ₩66,522 | ₩66,802 | +0.42% | 2.1천 |
|---|
| 2026.01.08 | ₩66,242 | ₩66,589 | ₩66,148 | ₩66,589 | +0.52% | 3.9천 |
|---|
| 2026.01.07 | ₩66,615 | ₩67,029 | ₩66,535 | ₩66,789 | +0.26% | 4.8천 |
|---|
| 2026.01.06 | ₩66,842 | ₩66,842 | ₩66,148 | ₩66,562 | -0.42% | 3.8천 |
|---|
| 2026.01.05 | ₩66,362 | ₩66,495 | ₩66,135 | ₩66,469 | +0.16% | 2.3천 |
|---|
| 2026.01.02 | ₩65,828 | ₩66,122 | ₩65,614 | ₩65,748 | -0.12% | 5.9천 |
|---|
| 2025.12.31 | ₩65,828 | ₩65,935 | ₩65,534 | ₩65,534 | -0.45% | 1.3천 |
|---|
| 2025.12.30 | ₩65,855 | ₩66,188 | ₩65,828 | ₩66,055 | +0.30% | 8.9천 |
|---|
| 2025.12.29 | ₩66,202 | ₩66,202 | ₩65,374 | ₩65,481 | -1.09% | 5.9천 |
|---|
| 2025.12.26 | ₩66,001 | ₩66,375 | ₩66,001 | ₩66,322 | +0.49% | 3천 |
|---|
| 2025.12.24 | ₩66,188 | ₩66,188 | ₩66,122 | ₩66,122 | -0.10% | 2.2천 |
|---|
| 2025.12.23 | ₩66,562 | ₩66,615 | ₩64,947 | ₩66,015 | -0.82% | 8.2천 |
|---|
| 2025.12.22 | ₩65,801 | ₩65,868 | ₩65,534 | ₩65,828 | +0.04% | 3.6천 |
|---|
| 2025.12.19 | ₩66,455 | ₩66,575 | ₩66,295 | ₩66,575 | +0.18% | 1.6천 |
|---|
| 2025.12.18 | ₩66,268 | ₩66,295 | ₩65,921 | ₩65,921 | -0.52% | 2천 |
|---|
| 2025.12.17 | ₩66,268 | ₩66,295 | ₩66,028 | ₩66,162 | -0.16% | 8천 |
|---|
| 2025.12.16 | ₩65,935 | ₩65,975 | ₩65,307 | ₩65,908 | -0.04% | 6천 |
|---|
| 2025.12.15 | ₩66,575 | ₩66,575 | ₩66,095 | ₩66,442 | -0.20% | 7.7천 |
|---|
| 2025.12.12 | ₩66,469 | ₩66,575 | ₩65,921 | ₩66,575 | +0.16% | 5.6천 |
|---|
| 2025.12.11 | ₩66,335 | ₩67,069 | ₩66,335 | ₩67,069 | +1.11% | 3천 |
|---|
| 2025.12.10 | ₩66,162 | ₩66,936 | ₩66,162 | ₩66,936 | +1.17% | 4.2천 |
|---|
| 2025.12.09 | ₩66,068 | ₩66,362 | ₩66,055 | ₩66,308 | +0.36% | 2.1천 |
|---|
| 2025.12.08 | ₩66,202 | ₩66,442 | ₩66,148 | ₩66,348 | +0.22% | 1.4천 |
|---|
| 2025.12.05 | ₩66,268 | ₩66,535 | ₩66,268 | ₩66,535 | +0.40% | 2.6천 |
|---|
| 2025.12.04 | ₩66,242 | ₩66,589 | ₩66,242 | ₩66,509 | +0.40% | 2.3천 |
|---|
| 2025.12.03 | ₩66,135 | ₩66,562 | ₩66,055 | ₩66,562 | +0.65% | 1.4만 |
|---|
| 2025.12.02 | ₩66,188 | ₩66,215 | ₩65,948 | ₩66,122 | -0.10% | 4.6천 |
|---|
| 2025.12.01 | ₩66,041 | ₩66,108 | ₩65,788 | ₩65,895 | -0.22% | 3천 |
|---|
| 2025.11.28 | ₩65,881 | ₩66,175 | ₩65,881 | ₩66,095 | +0.32% | 1.8천 |
|---|
| 2025.11.26 | ₩65,868 | ₩66,055 | ₩65,761 | ₩65,935 | +0.10% | 3.6천 |
|---|
| 2025.11.25 | ₩65,548 | ₩65,614 | ₩65,321 | ₩65,561 | +0.02% | 2.3천 |
|---|
| 2025.11.24 | ₩64,934 | ₩65,227 | ₩64,934 | ₩65,174 | +0.37% | 2.4천 |
|---|
| 2025.11.21 | ₩64,253 | ₩64,693 | ₩64,253 | ₩64,627 | +0.58% | 2.7천 |
|---|
| 2025.11.20 | ₩65,294 | ₩65,494 | ₩64,133 | ₩64,133 | -1.78% | 1.7천 |
|---|
| 2025.11.19 | ₩64,533 | ₩64,854 | ₩64,533 | ₩64,707 | +0.27% | 6.6천 |
|---|
| 2025.11.18 | ₩64,720 | ₩64,880 | ₩64,667 | ₩64,667 | -0.08% | 1.6천 |
|---|
| 2025.11.17 | ₩65,468 | ₩65,468 | ₩64,840 | ₩64,974 | -0.75% | 1만 |
|---|
| 2025.11.14 | ₩65,281 | ₩65,748 | ₩65,281 | ₩65,441 | +0.25% | 1.5천 |
|---|
| 2025.11.13 | ₩65,895 | ₩66,015 | ₩65,508 | ₩65,508 | -0.59% | 3.7천 |
|---|
| 2025.11.12 | ₩66,402 | ₩66,402 | ₩66,215 | ₩66,348 | -0.08% | 1.9천 |
|---|
| 2025.11.11 | ₩66,135 | ₩66,362 | ₩66,028 | ₩66,202 | +0.10% | 4.7천 |
|---|
| 2025.11.10 | ₩65,815 | ₩65,881 | ₩65,815 | ₩65,881 | +0.10% | 900 |
|---|
| 2025.11.07 | ₩65,040 | ₩65,281 | ₩65,040 | ₩65,281 | +0.37% | 1.4천 |
|---|
| 2025.11.06 | ₩65,548 | ₩65,628 | ₩65,080 | ₩65,441 | -0.16% | 4.9천 |
|---|
| 2025.11.05 | ₩65,681 | ₩65,935 | ₩65,508 | ₩65,654 | -0.04% | 8천 |
|---|
| 2025.11.04 | ₩65,508 | ₩65,868 | ₩65,508 | ₩65,601 | +0.14% | 6.6천 |
|---|
| 2025.11.03 | ₩65,948 | ₩66,202 | ₩65,948 | ₩65,975 | +0.04% | 3.4천 |
|---|
| 2025.10.31 | ₩66,135 | ₩66,135 | ₩65,881 | ₩65,921 | -0.32% | 1.9천 |
|---|
| 2025.10.30 | ₩66,028 | ₩66,282 | ₩65,935 | ₩65,935 | -0.14% | 1.3천 |
|---|
| 2025.10.29 | ₩66,549 | ₩66,602 | ₩66,228 | ₩66,228 | -0.48% | 1.6천 |
|---|
| 2025.10.28 | ₩66,081 | ₩66,602 | ₩66,081 | ₩66,362 | +0.42% | 2.3천 |
|---|
| 2025.10.27 | ₩66,295 | ₩66,455 | ₩66,148 | ₩66,268 | -0.04% | 4.8천 |
|---|
| 2025.10.24 | ₩66,095 | ₩66,148 | ₩65,841 | ₩65,841 | -0.38% | 1.1천 |
|---|
| 2025.10.23 | ₩65,401 | ₩65,561 | ₩65,401 | ₩65,561 | +0.24% | 700 |
|---|
| 2025.10.22 | ₩65,561 | ₩65,561 | ₩65,187 | ₩65,347 | -0.33% | 1.7천 |
|---|
| 2025.10.21 | ₩65,694 | ₩65,855 | ₩65,628 | ₩65,668 | -0.04% | 3.6천 |
|---|
| 2025.10.20 | ₩65,734 | ₩65,815 | ₩65,508 | ₩65,708 | -0.04% | 2.7천 |
|---|
| 2025.10.17 | ₩65,014 | ₩65,281 | ₩64,974 | ₩65,254 | +0.37% | 2.7천 |
|---|
| 2025.10.16 | ₩65,414 | ₩65,601 | ₩65,121 | ₩65,187 | -0.35% | 4.3천 |
|---|
| 2025.10.15 | ₩65,534 | ₩65,534 | ₩65,014 | ₩65,187 | -0.53% | 3.6천 |
|---|
| 2025.10.14 | ₩64,653 | ₩65,187 | ₩64,653 | ₩64,974 | +0.50% | 1.1천 |
|---|
| 2025.10.13 | ₩64,773 | ₩64,974 | ₩64,773 | ₩64,974 | +0.31% | 2.8천 |
|---|
| 2025.10.10 | ₩65,508 | ₩65,588 | ₩64,320 | ₩64,320 | -1.81% | 3.4천 |
|---|