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 | ₩70,630 | ₩70,818 | ₩70,630 | ₩70,791 | +0.23% | 4.5천 |
| 2026.10.08 | ₩70,483 | ₩70,483 | ₩70,350 | ₩70,470 | -0.02% | 5.8천 |
| 2026.10.07 | ₩70,417 | ₩70,777 | ₩70,417 | ₩70,684 | +0.38% | 6.4천 |
| 2026.10.06 | ₩71,045 | ₩71,098 | ₩70,965 | ₩70,978 | -0.09% | 6천 |
| 2026.10.05 | ₩70,537 | ₩70,791 | ₩70,537 | ₩70,630 | +0.13% | 9.2천 |
| 2026.10.02 | ₩70,604 | ₩70,604 | ₩70,296 | ₩70,363 | -0.34% | 2.1만 |
| 2026.10.01 | ₩69,815 | ₩70,109 | ₩69,762 | ₩70,043 | +0.33% | 5.3천 |
| 2026.09.30 | ₩70,109 | ₩70,337 | ₩70,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,016 |
| -0.13% |
| 7.6천 |
| 2026.09.29 | ₩70,203 | ₩70,216 | ₩69,962 | ₩70,136 | -0.10% | 3.1천 |
|---|
| 2026.09.28 | ₩70,109 | ₩70,363 | ₩70,083 | ₩70,270 | +0.23% | 2.9천 |
|---|
| 2026.09.25 | ₩70,497 | ₩70,764 | ₩70,470 | ₩70,764 | +0.38% | 5.6천 |
|---|
| 2026.09.24 | ₩70,149 | ₩70,443 | ₩70,149 | ₩70,377 | +0.32% | 4.7천 |
|---|
| 2026.09.23 | ₩70,604 | ₩70,644 | ₩70,510 | ₩70,510 | -0.13% | 1.8만 |
|---|
| 2026.09.22 | ₩71,138 | ₩71,339 | ₩71,031 | ₩71,165 | +0.04% | 5.2천 |
|---|
| 2026.09.21 | ₩70,898 | ₩71,165 | ₩70,898 | ₩71,165 | +0.38% | 3.2천 |
|---|
| 2026.09.18 | ₩70,216 | ₩70,310 | ₩70,136 | ₩70,310 | +0.13% | 8.5천 |
|---|
| 2026.09.17 | ₩70,417 | ₩70,590 | ₩70,390 | ₩70,403 | -0.02% | 3.8만 |
|---|
| 2026.09.16 | ₩70,176 | ₩70,283 | ₩69,562 | ₩69,775 | -0.57% | 1만 |
|---|
| 2026.09.15 | ₩69,962 | ₩69,976 | ₩69,949 | ₩69,962 | 0.00% | 3.1천 |
|---|
| 2026.09.14 | ₩70,096 | ₩70,417 | ₩69,829 | ₩70,243 | +0.21% | 8천 |
|---|
| 2026.09.11 | ₩70,671 | ₩70,764 | ₩70,590 | ₩70,630 | -0.06% | 1.1만 |
|---|
| 2026.09.10 | ₩70,350 | ₩70,350 | ₩70,163 | ₩70,163 | -0.27% | 3.5천 |
|---|
| 2026.09.09 | ₩70,898 | ₩70,898 | ₩70,657 | ₩70,671 | -0.32% | 8.1천 |
|---|
| 2026.09.08 | ₩71,058 | ₩71,178 | ₩71,031 | ₩71,031 | -0.04% | 1.4만 |
|---|
| 2026.09.04 | ₩71,272 | ₩71,285 | ₩71,178 | ₩71,285 | +0.02% | 7.3천 |
|---|
| 2026.09.03 | ₩71,085 | ₩71,352 | ₩71,085 | ₩71,258 | +0.24% | 3.6천 |
|---|
| 2026.09.02 | ₩70,724 | ₩70,764 | ₩70,697 | ₩70,764 | +0.06% | 5천 |
|---|
| 2026.09.01 | ₩70,751 | ₩70,764 | ₩70,457 | ₩70,564 | -0.26% | 3.6천 |
|---|
| 2026.08.31 | ₩71,031 | ₩71,031 | ₩70,871 | ₩71,018 | -0.02% | 9.4천 |
|---|
| 2026.08.28 | ₩71,339 | ₩71,566 | ₩71,085 | ₩71,125 | -0.30% | 8.9천 |
|---|
| 2026.08.27 | ₩71,325 | ₩71,459 | ₩71,272 | ₩71,432 | +0.15% | 1.8만 |
|---|
| 2026.08.26 | ₩71,138 | ₩71,178 | ₩71,098 | ₩71,138 | 0.00% | 6.6천 |
|---|
| 2026.08.25 | ₩71,152 | ₩71,218 | ₩71,138 | ₩71,218 | +0.09% | 6.9천 |
|---|
| 2026.08.24 | ₩70,911 | ₩70,951 | ₩70,911 | ₩70,911 | 0.00% | 3.7천 |
|---|
| 2026.08.21 | ₩71,018 | ₩71,112 | ₩71,018 | ₩71,071 | +0.08% | 3.1천 |
|---|
| 2026.08.20 | ₩71,071 | ₩71,071 | ₩70,844 | ₩70,844 | -0.32% | 9.1천 |
|---|
| 2026.08.19 | ₩71,325 | ₩71,325 | ₩71,138 | ₩71,165 | -0.22% | 1.3만 |
|---|
| 2026.08.18 | ₩71,138 | ₩71,138 | ₩70,978 | ₩71,018 | -0.17% | 4.6천 |
|---|
| 2026.08.17 | ₩71,633 | ₩71,633 | ₩71,446 | ₩71,446 | -0.26% | 3천 |
|---|
| 2026.08.14 | ₩71,606 | ₩71,606 | ₩71,486 | ₩71,512 | -0.13% | 3.1천 |
|---|
| 2026.08.13 | ₩71,566 | ₩71,686 | ₩71,512 | ₩71,593 | +0.04% | 3.7천 |
|---|
| 2026.08.12 | ₩71,405 | ₩71,405 | ₩71,325 | ₩71,339 | -0.09% | 3.9천 |
|---|
| 2026.08.11 | ₩71,178 | ₩71,178 | ₩71,058 | ₩71,058 | -0.17% | 1.9천 |
|---|
| 2026.08.10 | ₩71,232 | ₩71,272 | ₩71,138 | ₩71,138 | -0.13% | 4.6천 |
|---|
| 2026.08.07 | ₩71,152 | ₩71,245 | ₩71,152 | ₩71,245 | +0.13% | 2.8천 |
|---|
| 2026.08.06 | ₩70,804 | ₩71,005 | ₩70,804 | ₩70,858 | +0.08% | 6.9천 |
|---|
| 2026.08.05 | ₩71,178 | ₩71,232 | ₩70,938 | ₩70,938 | -0.34% | 1.7만 |
|---|
| 2026.08.04 | ₩70,684 | ₩71,031 | ₩70,684 | ₩71,031 | +0.49% | 1만 |
|---|
| 2026.08.03 | ₩70,043 | ₩70,176 | ₩70,029 | ₩70,176 | +0.19% | 4.2천 |
|---|
| 2026.07.31 | ₩69,361 | ₩69,562 | ₩69,361 | ₩69,535 | +0.25% | 2.4천 |
|---|
| 2026.07.30 | ₩69,014 | ₩69,428 | ₩69,014 | ₩69,428 | +0.60% | 5.2천 |
|---|
| 2026.07.29 | ₩68,746 | ₩68,947 | ₩68,426 | ₩68,426 | -0.47% | 2천 |
|---|
| 2026.07.28 | ₩68,947 | ₩69,241 | ₩68,947 | ₩69,201 | +0.37% | 1.6천 |
|---|
| 2026.07.27 | ₩69,040 | ₩69,161 | ₩69,014 | ₩69,161 | +0.17% | 6.3천 |
|---|
| 2026.07.24 | ₩69,147 | ₩69,388 | ₩69,054 | ₩69,054 | -0.14% | 2.4천 |
|---|
| 2026.07.23 | ₩68,907 | ₩69,201 | ₩68,907 | ₩69,081 | +0.25% | 4.2천 |
|---|
| 2026.07.22 | ₩69,415 | ₩69,909 | ₩69,415 | ₩69,668 | +0.37% | 1.1만 |
|---|
| 2026.07.21 | ₩69,468 | ₩69,802 | ₩69,428 | ₩69,789 | +0.46% | 8천 |
|---|
| 2026.07.20 | ₩69,441 | ₩69,548 | ₩69,241 | ₩69,241 | -0.29% | 2.4천 |
|---|
| 2026.07.17 | ₩69,415 | ₩69,562 | ₩69,308 | ₩69,401 | -0.02% | 5.4천 |
|---|
| 2026.07.16 | ₩69,655 | ₩69,882 | ₩69,655 | ₩69,735 | +0.12% | 1.9천 |
|---|
| 2026.07.15 | ₩70,096 | ₩70,216 | ₩70,016 | ₩70,149 | +0.08% | 4.9천 |
|---|
| 2026.07.14 | ₩70,043 | ₩70,043 | ₩69,936 | ₩70,029 | -0.02% | 2.6천 |
|---|
| 2026.07.13 | ₩69,962 | ₩69,962 | ₩69,642 | ₩69,682 | -0.40% | 3.6천 |
|---|
| 2026.07.10 | ₩70,083 | ₩70,283 | ₩70,083 | ₩70,283 | +0.29% | 1.7천 |
|---|
| 2026.07.09 | ₩69,962 | ₩70,216 | ₩69,949 | ₩70,163 | +0.29% | 3.6천 |
|---|
| 2026.07.08 | ₩69,254 | ₩69,749 | ₩69,254 | ₩69,749 | +0.71% | 3.1천 |
|---|
| 2026.07.07 | ₩69,909 | ₩70,043 | ₩69,789 | ₩69,896 | -0.02% | 3.8천 |
|---|
| 2026.07.06 | ₩70,256 | ₩70,430 | ₩70,256 | ₩70,390 | +0.19% | 4.2천 |
|---|
| 2026.07.02 | ₩70,296 | ₩70,296 | ₩69,655 | ₩69,922 | -0.53% | 2.5천 |
|---|
| 2026.07.01 | ₩69,722 | ₩70,136 | ₩69,722 | ₩69,896 | +0.25% | 2.1천 |
|---|
| 2026.06.30 | ₩70,149 | ₩70,243 | ₩70,149 | ₩70,216 | +0.10% | 2천 |
|---|
| 2026.06.29 | ₩69,374 | ₩69,855 | ₩69,254 | ₩69,855 | +0.69% | 3천 |
|---|
| 2026.06.26 | ₩69,348 | ₩69,535 | ₩69,294 | ₩69,294 | -0.08% | 7.7천 |
|---|
| 2026.06.25 | ₩69,308 | ₩69,655 | ₩69,294 | ₩69,401 | +0.13% | 3.5천 |
|---|
| 2026.06.24 | ₩69,174 | ₩69,615 | ₩69,174 | ₩69,268 | +0.14% | 4.9천 |
|---|
| 2026.06.23 | ₩69,535 | ₩69,535 | ₩69,321 | ₩69,321 | -0.31% | 3.1천 |
|---|
| 2026.06.22 | ₩70,190 | ₩70,203 | ₩70,096 | ₩70,149 | -0.06% | 5.2천 |
|---|
| 2026.06.18 | ₩70,190 | ₩70,337 | ₩70,176 | ₩70,310 | +0.17% | 5.7천 |
|---|
| 2026.06.17 | ₩70,390 | ₩70,470 | ₩69,668 | ₩69,668 | -1.03% | 6.5천 |
|---|
| 2026.06.16 | ₩70,457 | ₩70,457 | ₩70,230 | ₩70,230 | -0.32% | 3.6천 |
|---|
| 2026.06.15 | ₩70,337 | ₩70,377 | ₩70,323 | ₩70,323 | -0.02% | 4천 |
|---|
| 2026.06.12 | ₩69,388 | ₩69,615 | ₩69,374 | ₩69,575 | +0.27% | 2.9천 |
|---|
| 2026.06.11 | ₩68,666 | ₩69,348 | ₩68,453 | ₩69,348 | +0.99% | 6천 |
|---|
| 2026.06.10 | ₩68,787 | ₩68,787 | ₩68,279 | ₩68,279 | -0.74% | 7.7천 |
|---|
| 2026.06.09 | ₩69,348 | ₩69,348 | ₩68,880 | ₩69,107 | -0.35% | 1.7천 |
|---|
| 2026.06.08 | ₩69,254 | ₩69,468 | ₩69,161 | ₩69,161 | -0.14% | 5.4천 |
|---|
| 2026.06.05 | ₩69,775 | ₩69,922 | ₩68,947 | ₩68,947 | -1.19% | 3.1천 |
|---|
| 2026.06.04 | ₩69,936 | ₩70,497 | ₩69,936 | ₩70,470 | +0.76% | 8.7천 |
|---|
| 2026.06.03 | ₩70,443 | ₩70,443 | ₩70,216 | ₩70,270 | -0.25% | 1.1만 |
|---|
| 2026.06.02 | ₩70,577 | ₩70,671 | ₩70,564 | ₩70,630 | +0.08% | 8.5천 |
|---|
| 2026.06.01 | ₩70,190 | ₩70,577 | ₩70,190 | ₩70,470 | +0.40% | 9.7천 |
|---|
| 2026.05.29 | ₩70,457 | ₩70,457 | ₩70,256 | ₩70,350 | -0.15% | 4.5만 |
|---|
| 2026.05.28 | ₩69,682 | ₩70,283 | ₩69,682 | ₩70,270 | +0.84% | 5.2천 |
|---|
| 2026.05.27 | ₩69,869 | ₩70,002 | ₩69,869 | ₩70,002 | +0.19% | 1.3천 |
|---|
| 2026.05.26 | ₩70,083 | ₩70,163 | ₩69,909 | ₩70,016 | -0.10% | 3.8천 |
|---|
| 2026.05.22 | ₩69,415 | ₩69,668 | ₩69,415 | ₩69,495 | +0.12% | 3.8만 |
|---|
| 2026.05.21 | ₩69,054 | ₩69,415 | ₩69,000 | ₩69,361 | +0.45% | 1.9천 |
|---|
| 2026.05.20 | ₩68,934 | ₩69,187 | ₩68,920 | ₩69,187 | +0.37% | 4.4천 |
|---|
| 2026.05.19 | ₩68,546 | ₩68,787 | ₩68,399 | ₩68,493 | -0.08% | 2.9천 |
|---|
| 2026.05.18 | ₩69,014 | ₩69,014 | ₩68,800 | ₩68,907 | -0.15% | 4.2천 |
|---|
| 2026.05.15 | ₩68,787 | ₩69,147 | ₩68,787 | ₩68,920 | +0.19% | 4.5천 |
|---|
| 2026.05.14 | ₩69,628 | ₩69,949 | ₩69,628 | ₩69,855 | +0.33% | 3.1천 |
|---|
| 2026.05.13 | ₩69,441 | ₩69,709 | ₩69,374 | ₩69,709 | +0.38% | 7.5천 |
|---|
| 2026.05.12 | ₩69,161 | ₩69,334 | ₩69,014 | ₩69,334 | +0.25% | 3.8천 |
|---|
| 2026.05.11 | ₩69,642 | ₩69,695 | ₩69,602 | ₩69,602 | -0.06% | 1.2천 |
|---|
| 2026.05.08 | ₩69,508 | ₩69,602 | ₩69,508 | ₩69,548 | +0.06% | 4.3천 |
|---|
| 2026.05.07 | ₩69,401 | ₩69,602 | ₩69,147 | ₩69,161 | -0.35% | 4.7천 |
|---|
| 2026.05.06 | ₩69,388 | ₩69,521 | ₩69,334 | ₩69,521 | +0.19% | 1.9천 |
|---|
| 2026.05.05 | ₩68,453 | ₩68,720 | ₩68,453 | ₩68,680 | +0.33% | 2.9천 |
|---|
| 2026.05.04 | ₩68,319 | ₩68,493 | ₩68,012 | ₩68,199 | -0.18% | 3.6천 |
|---|
| 2026.05.01 | ₩68,666 | ₩68,693 | ₩68,506 | ₩68,506 | -0.23% | 3.5천 |
|---|
| 2026.04.30 | ₩68,105 | ₩68,439 | ₩68,052 | ₩68,185 | +0.12% | 5천 |
|---|
| 2026.04.29 | ₩67,758 | ₩67,798 | ₩67,571 | ₩67,637 | -0.18% | 5천 |
|---|
| 2026.04.28 | ₩67,611 | ₩67,891 | ₩67,611 | ₩67,865 | +0.38% | 3.3천 |
|---|
| 2026.04.27 | ₩68,172 | ₩68,265 | ₩68,092 | ₩68,172 | 0.00% | 2.8천 |
|---|
| 2026.04.24 | ₩68,052 | ₩68,279 | ₩67,971 | ₩68,279 | +0.33% | 5.8천 |
|---|
| 2026.04.23 | ₩68,052 | ₩68,118 | ₩67,637 | ₩67,811 | -0.35% | 5.5천 |
|---|
| 2026.04.22 | ₩68,159 | ₩68,159 | ₩67,985 | ₩68,092 | -0.10% | 1.6천 |
|---|
| 2026.04.21 | ₩67,985 | ₩68,038 | ₩67,758 | ₩67,758 | -0.33% | 5.7천 |
|---|
| 2026.04.20 | ₩68,199 | ₩68,306 | ₩68,092 | ₩68,306 | +0.16% | 3.3천 |
|---|
| 2026.04.17 | ₩68,412 | ₩68,453 | ₩68,225 | ₩68,319 | -0.14% | 4.1천 |
|---|
| 2026.04.16 | ₩67,798 | ₩68,346 | ₩67,410 | ₩67,704 | -0.14% | 4.9천 |
|---|
| 2026.04.15 | ₩67,517 | ₩67,571 | ₩67,450 | ₩67,571 | +0.08% | 2.7천 |
|---|
| 2026.04.14 | ₩67,357 | ₩67,437 | ₩67,277 | ₩67,397 | +0.06% | 6.5천 |
|---|
| 2026.04.13 | ₩66,448 | ₩66,943 | ₩66,448 | ₩66,943 | +0.74% | 3.3천 |
|---|
| 2026.04.10 | ₩66,689 | ₩66,729 | ₩66,422 | ₩66,475 | -0.32% | 2.2천 |
|---|
| 2026.04.09 | ₩66,074 | ₩66,649 | ₩66,061 | ₩66,515 | +0.67% | 2.9천 |
|---|
| 2026.04.08 | ₩66,448 | ₩66,475 | ₩66,194 | ₩66,395 | -0.08% | 8.5천 |
|---|
| 2026.04.07 | ₩64,751 | ₩65,059 | ₩64,511 | ₩65,059 | +0.47% | 3.4천 |
|---|
| 2026.04.06 | ₩64,417 | ₩65,125 | ₩64,417 | ₩65,019 | +0.93% | 4.1천 |
|---|
| 2026.04.02 | ₩64,725 | ₩64,858 | ₩64,658 | ₩64,858 | +0.21% | 3.6천 |
|---|
| 2026.04.01 | ₩64,925 | ₩65,125 | ₩64,791 | ₩64,791 | -0.21% | 6.1천 |
|---|
| 2026.03.31 | ₩63,883 | ₩64,497 | ₩63,722 | ₩64,497 | +0.96% | 3만 |
|---|
| 2026.03.30 | ₩63,415 | ₩63,535 | ₩63,014 | ₩63,201 | -0.34% | 6.4천 |
|---|
| 2026.03.27 | ₩63,549 | ₩63,616 | ₩63,255 | ₩63,255 | -0.46% | 5.4천 |
|---|
| 2026.03.26 | ₩64,270 | ₩64,537 | ₩63,803 | ₩63,803 | -0.73% | 7.6천 |
|---|
| 2026.03.25 | ₩64,925 | ₩64,925 | ₩64,751 | ₩64,751 | -0.27% | 4.9천 |
|---|
| 2026.03.24 | ₩64,297 | ₩64,537 | ₩64,257 | ₩64,350 | +0.08% | 6.2천 |
|---|
| 2026.03.23 | ₩65,032 | ₩65,032 | ₩64,591 | ₩64,591 | -0.68% | 6.7천 |
|---|
| 2026.03.20 | ₩64,324 | ₩64,324 | ₩63,936 | ₩63,936 | -0.60% | 1.7천 |
|---|
| 2026.03.19 | ₩64,725 | ₩64,952 | ₩64,564 | ₩64,952 | +0.35% | 4.1천 |
|---|
| 2026.03.18 | ₩65,500 | ₩65,553 | ₩65,099 | ₩65,099 | -0.61% | 1.8천 |
|---|
| 2026.03.17 | ₩66,034 | ₩66,034 | ₩65,753 | ₩65,807 | -0.34% | 2.8천 |
|---|
| 2026.03.16 | ₩65,687 | ₩65,687 | ₩65,500 | ₩65,620 | -0.10% | 2.6천 |
|---|
| 2026.03.13 | ₩65,406 | ₩65,406 | ₩65,005 | ₩65,005 | -0.61% | 1.3만 |
|---|
| 2026.03.12 | ₩65,660 | ₩65,727 | ₩65,459 | ₩65,459 | -0.31% | 3.5천 |
|---|
| 2026.03.11 | ₩66,435 | ₩66,435 | ₩65,994 | ₩66,248 | -0.28% | 6.1천 |
|---|
| 2026.03.10 | ₩66,689 | ₩66,796 | ₩66,355 | ₩66,355 | -0.50% | 2.5천 |
|---|
| 2026.03.09 | ₩65,580 | ₩66,408 | ₩65,580 | ₩66,355 | +1.18% | 3.8천 |
|---|
| 2026.03.06 | ₩65,620 | ₩66,128 | ₩65,620 | ₩65,954 | +0.51% | 900 |
|---|
| 2026.03.05 | ₩66,328 | ₩66,568 | ₩66,328 | ₩66,462 | +0.20% | 8.4천 |
|---|
| 2026.03.04 | ₩66,969 | ₩67,063 | ₩66,956 | ₩66,956 | -0.02% | 2.6천 |
|---|
| 2026.03.03 | ₩66,315 | ₩66,702 | ₩66,315 | ₩66,555 | +0.36% | 1.9천 |
|---|
| 2026.03.02 | ₩67,130 | ₩67,450 | ₩67,130 | ₩67,370 | +0.36% | 2.3천 |
|---|
| 2026.02.27 | ₩67,477 | ₩67,637 | ₩67,477 | ₩67,571 | +0.14% | 1.7천 |
|---|
| 2026.02.26 | ₩67,517 | ₩67,824 | ₩67,397 | ₩67,824 | +0.46% | 2천 |
|---|
| 2026.02.25 | ₩67,824 | ₩67,918 | ₩67,731 | ₩67,851 | +0.04% | 2천 |
|---|
| 2026.02.24 | ₩67,370 | ₩67,464 | ₩67,370 | ₩67,464 | +0.14% | 1천 |
|---|
| 2026.02.23 | ₩67,210 | ₩67,450 | ₩67,210 | ₩67,263 | +0.08% | 4.5천 |
|---|
| 2026.02.20 | ₩67,571 | ₩67,678 | ₩67,317 | ₩67,571 | 0.00% | 7.7천 |
|---|
| 2026.02.19 | ₩67,116 | ₩67,223 | ₩66,983 | ₩67,183 | +0.10% | 3.2천 |
|---|
| 2026.02.18 | ₩67,490 | ₩67,557 | ₩67,063 | ₩67,076 | -0.61% | 3.4천 |
|---|
| 2026.02.17 | ₩66,675 | ₩67,277 | ₩66,675 | ₩67,076 | +0.60% | 4.1천 |
|---|
| 2026.02.13 | ₩67,063 | ₩67,290 | ₩67,050 | ₩67,050 | -0.02% | 1.2천 |
|---|
| 2026.02.12 | ₩67,571 | ₩67,691 | ₩66,876 | ₩66,943 | -0.93% | 5.7천 |
|---|
| 2026.02.11 | ₩67,490 | ₩67,664 | ₩67,464 | ₩67,664 | +0.26% | 1.7천 |
|---|
| 2026.02.10 | ₩67,704 | ₩67,731 | ₩67,557 | ₩67,557 | -0.22% | 1.4천 |
|---|
| 2026.02.09 | ₩67,531 | ₩67,637 | ₩67,464 | ₩67,597 | +0.10% | 2.2천 |
|---|
| 2026.02.06 | ₩66,929 | ₩67,237 | ₩66,836 | ₩67,237 | +0.46% | 4.7천 |
|---|
| 2026.02.05 | ₩66,221 | ₩66,448 | ₩66,114 | ₩66,141 | -0.12% | 5.7천 |
|---|
| 2026.02.04 | ₩66,689 | ₩66,862 | ₩66,528 | ₩66,822 | +0.20% | 6.6천 |
|---|
| 2026.02.03 | ₩67,143 | ₩67,143 | ₩66,649 | ₩67,063 | -0.12% | 4.8천 |
|---|
| 2026.02.02 | ₩67,156 | ₩67,303 | ₩67,063 | ₩67,170 | +0.02% | 7.6천 |
|---|
| 2026.01.30 | ₩67,223 | ₩67,223 | ₩66,822 | ₩67,076 | -0.22% | 3.6천 |
|---|
| 2026.01.29 | ₩66,943 | ₩67,611 | ₩66,889 | ₩67,611 | +1.00% | 6.5천 |
|---|
| 2026.01.28 | ₩67,584 | ₩67,597 | ₩67,397 | ₩67,504 | -0.12% | 2.9천 |
|---|
| 2026.01.27 | ₩67,370 | ₩67,784 | ₩67,370 | ₩67,517 | +0.22% | 5.3천 |
|---|
| 2026.01.26 | ₩67,156 | ₩67,531 | ₩66,622 | ₩66,929 | -0.34% | 4.9천 |
|---|
| 2026.01.23 | ₩66,822 | ₩66,836 | ₩66,742 | ₩66,822 | 0.00% | 5.2천 |
|---|
| 2026.01.22 | ₩66,528 | ₩66,836 | ₩66,528 | ₩66,715 | +0.28% | 3.2천 |
|---|
| 2026.01.21 | ₩66,141 | ₩66,542 | ₩66,141 | ₩66,542 | +0.61% | 4.5천 |
|---|
| 2026.01.20 | ₩66,074 | ₩66,381 | ₩65,820 | ₩65,860 | -0.32% | 4.4천 |
|---|
| 2026.01.16 | ₩66,809 | ₩66,849 | ₩66,756 | ₩66,756 | -0.08% | 5.2천 |
|---|
| 2026.01.15 | ₩66,983 | ₩67,036 | ₩66,796 | ₩66,796 | -0.28% | 2.8천 |
|---|
| 2026.01.14 | ₩66,622 | ₩66,702 | ₩66,502 | ₩66,702 | +0.12% | 3.9천 |
|---|
| 2026.01.13 | ₩66,849 | ₩67,036 | ₩66,729 | ₩67,036 | +0.28% | 1.6천 |
|---|
| 2026.01.12 | ₩66,889 | ₩67,103 | ₩66,675 | ₩67,103 | +0.32% | 2.5천 |
|---|
| 2026.01.09 | ₩66,595 | ₩66,876 | ₩66,595 | ₩66,876 | +0.42% | 2.1천 |
|---|
| 2026.01.08 | ₩66,315 | ₩66,662 | ₩66,221 | ₩66,662 | +0.52% | 3.9천 |
|---|
| 2026.01.07 | ₩66,689 | ₩67,103 | ₩66,609 | ₩66,862 | +0.26% | 4.8천 |
|---|
| 2026.01.06 | ₩66,916 | ₩66,916 | ₩66,221 | ₩66,635 | -0.42% | 3.8천 |
|---|
| 2026.01.05 | ₩66,435 | ₩66,568 | ₩66,208 | ₩66,542 | +0.16% | 2.3천 |
|---|
| 2026.01.02 | ₩65,900 | ₩66,194 | ₩65,687 | ₩65,820 | -0.12% | 5.9천 |
|---|
| 2025.12.31 | ₩65,900 | ₩66,007 | ₩65,606 | ₩65,606 | -0.45% | 1.3천 |
|---|
| 2025.12.30 | ₩65,927 | ₩66,261 | ₩65,900 | ₩66,128 | +0.30% | 8.9천 |
|---|
| 2025.12.29 | ₩66,275 | ₩66,275 | ₩65,446 | ₩65,553 | -1.09% | 5.9천 |
|---|
| 2025.12.26 | ₩66,074 | ₩66,448 | ₩66,074 | ₩66,395 | +0.49% | 3천 |
|---|
| 2025.12.24 | ₩66,261 | ₩66,261 | ₩66,194 | ₩66,194 | -0.10% | 2.2천 |
|---|
| 2025.12.23 | ₩66,635 | ₩66,689 | ₩65,019 | ₩66,087 | -0.82% | 8.2천 |
|---|
| 2025.12.22 | ₩65,874 | ₩65,940 | ₩65,606 | ₩65,900 | +0.04% | 3.6천 |
|---|
| 2025.12.19 | ₩66,528 | ₩66,649 | ₩66,368 | ₩66,649 | +0.18% | 1.6천 |
|---|
| 2025.12.18 | ₩66,341 | ₩66,368 | ₩65,994 | ₩65,994 | -0.52% | 2천 |
|---|
| 2025.12.17 | ₩66,341 | ₩66,368 | ₩66,101 | ₩66,234 | -0.16% | 8천 |
|---|
| 2025.12.16 | ₩66,007 | ₩66,047 | ₩65,379 | ₩65,981 | -0.04% | 6천 |
|---|
| 2025.12.15 | ₩66,649 | ₩66,649 | ₩66,168 | ₩66,515 | -0.20% | 7.7천 |
|---|
| 2025.12.12 | ₩66,542 | ₩66,649 | ₩65,994 | ₩66,649 | +0.16% | 5.6천 |
|---|
| 2025.12.11 | ₩66,408 | ₩67,143 | ₩66,408 | ₩67,143 | +1.11% | 3천 |
|---|
| 2025.12.10 | ₩66,234 | ₩67,009 | ₩66,234 | ₩67,009 | +1.17% | 4.2천 |
|---|
| 2025.12.09 | ₩66,141 | ₩66,435 | ₩66,128 | ₩66,381 | +0.36% | 2.1천 |
|---|
| 2025.12.08 | ₩66,275 | ₩66,515 | ₩66,221 | ₩66,422 | +0.22% | 1.4천 |
|---|
| 2025.12.05 | ₩66,341 | ₩66,609 | ₩66,341 | ₩66,609 | +0.40% | 2.6천 |
|---|
| 2025.12.04 | ₩66,315 | ₩66,662 | ₩66,315 | ₩66,582 | +0.40% | 2.3천 |
|---|
| 2025.12.03 | ₩66,208 | ₩66,635 | ₩66,128 | ₩66,635 | +0.65% | 1.4만 |
|---|
| 2025.12.02 | ₩66,261 | ₩66,288 | ₩66,021 | ₩66,194 | -0.10% | 4.6천 |
|---|
| 2025.12.01 | ₩66,114 | ₩66,181 | ₩65,860 | ₩65,967 | -0.22% | 3천 |
|---|
| 2025.11.28 | ₩65,954 | ₩66,248 | ₩65,954 | ₩66,168 | +0.32% | 1.8천 |
|---|
| 2025.11.26 | ₩65,940 | ₩66,128 | ₩65,834 | ₩66,007 | +0.10% | 3.6천 |
|---|
| 2025.11.25 | ₩65,620 | ₩65,687 | ₩65,393 | ₩65,633 | +0.02% | 2.3천 |
|---|
| 2025.11.24 | ₩65,005 | ₩65,299 | ₩65,005 | ₩65,246 | +0.37% | 2.4천 |
|---|
| 2025.11.21 | ₩64,324 | ₩64,765 | ₩64,324 | ₩64,698 | +0.58% | 2.7천 |
|---|
| 2025.11.20 | ₩65,366 | ₩65,566 | ₩64,203 | ₩64,203 | -1.78% | 1.7천 |
|---|
| 2025.11.19 | ₩64,604 | ₩64,925 | ₩64,604 | ₩64,778 | +0.27% | 6.6천 |
|---|
| 2025.11.18 | ₩64,791 | ₩64,952 | ₩64,738 | ₩64,738 | -0.08% | 1.6천 |
|---|
| 2025.11.17 | ₩65,540 | ₩65,540 | ₩64,912 | ₩65,045 | -0.75% | 1만 |
|---|
| 2025.11.14 | ₩65,353 | ₩65,820 | ₩65,353 | ₩65,513 | +0.25% | 1.5천 |
|---|
| 2025.11.13 | ₩65,967 | ₩66,087 | ₩65,580 | ₩65,580 | -0.59% | 3.7천 |
|---|
| 2025.11.12 | ₩66,475 | ₩66,475 | ₩66,288 | ₩66,422 | -0.08% | 1.9천 |
|---|
| 2025.11.11 | ₩66,208 | ₩66,435 | ₩66,101 | ₩66,275 | +0.10% | 4.7천 |
|---|
| 2025.11.10 | ₩65,887 | ₩65,954 | ₩65,887 | ₩65,954 | +0.10% | 900 |
|---|
| 2025.11.07 | ₩65,112 | ₩65,353 | ₩65,112 | ₩65,353 | +0.37% | 1.4천 |
|---|
| 2025.11.06 | ₩65,620 | ₩65,700 | ₩65,152 | ₩65,513 | -0.16% | 4.9천 |
|---|
| 2025.11.05 | ₩65,753 | ₩66,007 | ₩65,580 | ₩65,727 | -0.04% | 8천 |
|---|
| 2025.11.04 | ₩65,580 | ₩65,940 | ₩65,580 | ₩65,673 | +0.14% | 6.6천 |
|---|
| 2025.11.03 | ₩66,021 | ₩66,275 | ₩66,021 | ₩66,047 | +0.04% | 3.4천 |
|---|
| 2025.10.31 | ₩66,208 | ₩66,208 | ₩65,954 | ₩65,994 | -0.32% | 1.9천 |
|---|
| 2025.10.30 | ₩66,101 | ₩66,355 | ₩66,007 | ₩66,007 | -0.14% | 1.3천 |
|---|
| 2025.10.29 | ₩66,622 | ₩66,675 | ₩66,301 | ₩66,301 | -0.48% | 1.6천 |
|---|
| 2025.10.28 | ₩66,154 | ₩66,675 | ₩66,154 | ₩66,435 | +0.42% | 2.3천 |
|---|
| 2025.10.27 | ₩66,368 | ₩66,528 | ₩66,221 | ₩66,341 | -0.04% | 4.8천 |
|---|
| 2025.10.24 | ₩66,168 | ₩66,221 | ₩65,914 | ₩65,914 | -0.38% | 1.1천 |
|---|
| 2025.10.23 | ₩65,473 | ₩65,633 | ₩65,473 | ₩65,633 | +0.24% | 700 |
|---|
| 2025.10.22 | ₩65,633 | ₩65,633 | ₩65,259 | ₩65,419 | -0.33% | 1.7천 |
|---|
| 2025.10.21 | ₩65,767 | ₩65,927 | ₩65,700 | ₩65,740 | -0.04% | 3.6천 |
|---|
| 2025.10.20 | ₩65,807 | ₩65,887 | ₩65,580 | ₩65,780 | -0.04% | 2.7천 |
|---|
| 2025.10.17 | ₩65,085 | ₩65,353 | ₩65,045 | ₩65,326 | +0.37% | 2.7천 |
|---|
| 2025.10.16 | ₩65,486 | ₩65,673 | ₩65,192 | ₩65,259 | -0.35% | 4.3천 |
|---|
| 2025.10.15 | ₩65,606 | ₩65,606 | ₩65,085 | ₩65,259 | -0.53% | 3.6천 |
|---|
| 2025.10.14 | ₩64,725 | ₩65,259 | ₩64,725 | ₩65,045 | +0.50% | 1.1천 |
|---|
| 2025.10.13 | ₩64,845 | ₩65,045 | ₩64,845 | ₩65,045 | +0.31% | 2.8천 |
|---|
| 2025.10.10 | ₩65,580 | ₩65,660 | ₩64,391 | ₩64,391 | -1.81% | 3.4천 |
|---|