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 | ₩70,564 | ₩70,751 | ₩70,564 | ₩70,725 | +0.23% | 4.5천 |
| 2026.10.08 | ₩70,418 | ₩70,418 | ₩70,284 | ₩70,404 | -0.02% | 5.8천 |
| 2026.10.07 | ₩70,351 | ₩70,711 | ₩70,351 | ₩70,618 | +0.38% | 6.4천 |
| 2026.10.06 | ₩70,978 | ₩71,032 | ₩70,898 | ₩70,911 | -0.09% | 6천 |
| 2026.10.05 | ₩70,471 | ₩70,725 | ₩70,471 | ₩70,564 | +0.13% | 9.2천 |
| 2026.10.02 | ₩70,538 | ₩70,538 | ₩70,231 | ₩70,297 | -0.34% | 2.1만 |
| 2026.10.01 | ₩69,750 | ₩70,044 | ₩69,697 | ₩69,977 | +0.33% | 5.3천 |
| 2026.09.30 | ₩70,044 | ₩70,271 | ₩69,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,950 |
| -0.13% |
| 7.6천 |
| 2026.09.29 | ₩70,137 | ₩70,151 | ₩69,897 | ₩70,070 | -0.10% | 3.1천 |
|---|
| 2026.09.28 | ₩70,044 | ₩70,297 | ₩70,017 | ₩70,204 | +0.23% | 2.9천 |
|---|
| 2026.09.25 | ₩70,431 | ₩70,698 | ₩70,404 | ₩70,698 | +0.38% | 5.6천 |
|---|
| 2026.09.24 | ₩70,084 | ₩70,378 | ₩70,084 | ₩70,311 | +0.32% | 4.7천 |
|---|
| 2026.09.23 | ₩70,538 | ₩70,578 | ₩70,444 | ₩70,444 | -0.13% | 1.8만 |
|---|
| 2026.09.22 | ₩71,072 | ₩71,272 | ₩70,965 | ₩71,098 | +0.04% | 5.2천 |
|---|
| 2026.09.21 | ₩70,831 | ₩71,098 | ₩70,831 | ₩71,098 | +0.38% | 3.2천 |
|---|
| 2026.09.18 | ₩70,151 | ₩70,244 | ₩70,070 | ₩70,244 | +0.13% | 8.5천 |
|---|
| 2026.09.17 | ₩70,351 | ₩70,524 | ₩70,324 | ₩70,337 | -0.02% | 3.8만 |
|---|
| 2026.09.16 | ₩70,111 | ₩70,217 | ₩69,496 | ₩69,710 | -0.57% | 1만 |
|---|
| 2026.09.15 | ₩69,897 | ₩69,910 | ₩69,884 | ₩69,897 | 0.00% | 3.1천 |
|---|
| 2026.09.14 | ₩70,030 | ₩70,351 | ₩69,763 | ₩70,177 | +0.21% | 8천 |
|---|
| 2026.09.11 | ₩70,604 | ₩70,698 | ₩70,524 | ₩70,564 | -0.06% | 1.1만 |
|---|
| 2026.09.10 | ₩70,284 | ₩70,284 | ₩70,097 | ₩70,097 | -0.27% | 3.5천 |
|---|
| 2026.09.09 | ₩70,831 | ₩70,831 | ₩70,591 | ₩70,604 | -0.32% | 8.1천 |
|---|
| 2026.09.08 | ₩70,992 | ₩71,112 | ₩70,965 | ₩70,965 | -0.04% | 1.4만 |
|---|
| 2026.09.04 | ₩71,205 | ₩71,219 | ₩71,112 | ₩71,219 | +0.02% | 7.3천 |
|---|
| 2026.09.03 | ₩71,018 | ₩71,285 | ₩71,018 | ₩71,192 | +0.24% | 3.6천 |
|---|
| 2026.09.02 | ₩70,658 | ₩70,698 | ₩70,631 | ₩70,698 | +0.06% | 5천 |
|---|
| 2026.09.01 | ₩70,685 | ₩70,698 | ₩70,391 | ₩70,498 | -0.26% | 3.6천 |
|---|
| 2026.08.31 | ₩70,965 | ₩70,965 | ₩70,805 | ₩70,952 | -0.02% | 9.4천 |
|---|
| 2026.08.28 | ₩71,272 | ₩71,499 | ₩71,018 | ₩71,058 | -0.30% | 8.9천 |
|---|
| 2026.08.27 | ₩71,259 | ₩71,392 | ₩71,205 | ₩71,365 | +0.15% | 1.8만 |
|---|
| 2026.08.26 | ₩71,072 | ₩71,112 | ₩71,032 | ₩71,072 | 0.00% | 6.6천 |
|---|
| 2026.08.25 | ₩71,085 | ₩71,152 | ₩71,072 | ₩71,152 | +0.09% | 6.9천 |
|---|
| 2026.08.24 | ₩70,845 | ₩70,885 | ₩70,845 | ₩70,845 | 0.00% | 3.7천 |
|---|
| 2026.08.21 | ₩70,952 | ₩71,045 | ₩70,952 | ₩71,005 | +0.08% | 3.1천 |
|---|
| 2026.08.20 | ₩71,005 | ₩71,005 | ₩70,778 | ₩70,778 | -0.32% | 9.1천 |
|---|
| 2026.08.19 | ₩71,259 | ₩71,259 | ₩71,072 | ₩71,098 | -0.22% | 1.3만 |
|---|
| 2026.08.18 | ₩71,072 | ₩71,072 | ₩70,911 | ₩70,952 | -0.17% | 4.6천 |
|---|
| 2026.08.17 | ₩71,566 | ₩71,566 | ₩71,379 | ₩71,379 | -0.26% | 3천 |
|---|
| 2026.08.14 | ₩71,539 | ₩71,539 | ₩71,419 | ₩71,445 | -0.13% | 3.1천 |
|---|
| 2026.08.13 | ₩71,499 | ₩71,619 | ₩71,445 | ₩71,526 | +0.04% | 3.7천 |
|---|
| 2026.08.12 | ₩71,339 | ₩71,339 | ₩71,259 | ₩71,272 | -0.09% | 3.9천 |
|---|
| 2026.08.11 | ₩71,112 | ₩71,112 | ₩70,992 | ₩70,992 | -0.17% | 1.9천 |
|---|
| 2026.08.10 | ₩71,165 | ₩71,205 | ₩71,072 | ₩71,072 | -0.13% | 4.6천 |
|---|
| 2026.08.07 | ₩71,085 | ₩71,178 | ₩71,085 | ₩71,178 | +0.13% | 2.8천 |
|---|
| 2026.08.06 | ₩70,738 | ₩70,938 | ₩70,738 | ₩70,791 | +0.08% | 6.9천 |
|---|
| 2026.08.05 | ₩71,112 | ₩71,165 | ₩70,871 | ₩70,871 | -0.34% | 1.7만 |
|---|
| 2026.08.04 | ₩70,618 | ₩70,965 | ₩70,618 | ₩70,965 | +0.49% | 1만 |
|---|
| 2026.08.03 | ₩69,977 | ₩70,111 | ₩69,964 | ₩70,111 | +0.19% | 4.2천 |
|---|
| 2026.07.31 | ₩69,296 | ₩69,496 | ₩69,296 | ₩69,470 | +0.25% | 2.4천 |
|---|
| 2026.07.30 | ₩68,949 | ₩69,363 | ₩68,949 | ₩69,363 | +0.60% | 5.2천 |
|---|
| 2026.07.29 | ₩68,682 | ₩68,882 | ₩68,362 | ₩68,362 | -0.47% | 2천 |
|---|
| 2026.07.28 | ₩68,882 | ₩69,176 | ₩68,882 | ₩69,136 | +0.37% | 1.6천 |
|---|
| 2026.07.27 | ₩68,976 | ₩69,096 | ₩68,949 | ₩69,096 | +0.17% | 6.3천 |
|---|
| 2026.07.24 | ₩69,083 | ₩69,323 | ₩68,989 | ₩68,989 | -0.14% | 2.4천 |
|---|
| 2026.07.23 | ₩68,842 | ₩69,136 | ₩68,842 | ₩69,016 | +0.25% | 4.2천 |
|---|
| 2026.07.22 | ₩69,350 | ₩69,844 | ₩69,350 | ₩69,603 | +0.37% | 1.1만 |
|---|
| 2026.07.21 | ₩69,403 | ₩69,737 | ₩69,363 | ₩69,723 | +0.46% | 8천 |
|---|
| 2026.07.20 | ₩69,376 | ₩69,483 | ₩69,176 | ₩69,176 | -0.29% | 2.4천 |
|---|
| 2026.07.17 | ₩69,350 | ₩69,496 | ₩69,243 | ₩69,336 | -0.02% | 5.4천 |
|---|
| 2026.07.16 | ₩69,590 | ₩69,817 | ₩69,590 | ₩69,670 | +0.12% | 1.9천 |
|---|
| 2026.07.15 | ₩70,030 | ₩70,151 | ₩69,950 | ₩70,084 | +0.08% | 4.9천 |
|---|
| 2026.07.14 | ₩69,977 | ₩69,977 | ₩69,870 | ₩69,964 | -0.02% | 2.6천 |
|---|
| 2026.07.13 | ₩69,897 | ₩69,897 | ₩69,577 | ₩69,617 | -0.40% | 3.6천 |
|---|
| 2026.07.10 | ₩70,017 | ₩70,217 | ₩70,017 | ₩70,217 | +0.29% | 1.7천 |
|---|
| 2026.07.09 | ₩69,897 | ₩70,151 | ₩69,884 | ₩70,097 | +0.29% | 3.6천 |
|---|
| 2026.07.08 | ₩69,189 | ₩69,683 | ₩69,189 | ₩69,683 | +0.71% | 3.1천 |
|---|
| 2026.07.07 | ₩69,844 | ₩69,977 | ₩69,723 | ₩69,830 | -0.02% | 3.8천 |
|---|
| 2026.07.06 | ₩70,191 | ₩70,364 | ₩70,191 | ₩70,324 | +0.19% | 4.2천 |
|---|
| 2026.07.02 | ₩70,231 | ₩70,231 | ₩69,590 | ₩69,857 | -0.53% | 2.5천 |
|---|
| 2026.07.01 | ₩69,657 | ₩70,070 | ₩69,657 | ₩69,830 | +0.25% | 2.1천 |
|---|
| 2026.06.30 | ₩70,084 | ₩70,177 | ₩70,084 | ₩70,151 | +0.10% | 2천 |
|---|
| 2026.06.29 | ₩69,310 | ₩69,790 | ₩69,189 | ₩69,790 | +0.69% | 3천 |
|---|
| 2026.06.26 | ₩69,283 | ₩69,470 | ₩69,229 | ₩69,229 | -0.08% | 7.7천 |
|---|
| 2026.06.25 | ₩69,243 | ₩69,590 | ₩69,229 | ₩69,336 | +0.13% | 3.5천 |
|---|
| 2026.06.24 | ₩69,109 | ₩69,550 | ₩69,109 | ₩69,203 | +0.14% | 4.9천 |
|---|
| 2026.06.23 | ₩69,470 | ₩69,470 | ₩69,256 | ₩69,256 | -0.31% | 3.1천 |
|---|
| 2026.06.22 | ₩70,124 | ₩70,137 | ₩70,030 | ₩70,084 | -0.06% | 5.2천 |
|---|
| 2026.06.18 | ₩70,124 | ₩70,271 | ₩70,111 | ₩70,244 | +0.17% | 5.7천 |
|---|
| 2026.06.17 | ₩70,324 | ₩70,404 | ₩69,603 | ₩69,603 | -1.03% | 6.5천 |
|---|
| 2026.06.16 | ₩70,391 | ₩70,391 | ₩70,164 | ₩70,164 | -0.32% | 3.6천 |
|---|
| 2026.06.15 | ₩70,271 | ₩70,311 | ₩70,257 | ₩70,257 | -0.02% | 4천 |
|---|
| 2026.06.12 | ₩69,323 | ₩69,550 | ₩69,310 | ₩69,510 | +0.27% | 2.9천 |
|---|
| 2026.06.11 | ₩68,602 | ₩69,283 | ₩68,388 | ₩69,283 | +0.99% | 6천 |
|---|
| 2026.06.10 | ₩68,722 | ₩68,722 | ₩68,215 | ₩68,215 | -0.74% | 7.7천 |
|---|
| 2026.06.09 | ₩69,283 | ₩69,283 | ₩68,816 | ₩69,043 | -0.35% | 1.7천 |
|---|
| 2026.06.08 | ₩69,189 | ₩69,403 | ₩69,096 | ₩69,096 | -0.14% | 5.4천 |
|---|
| 2026.06.05 | ₩69,710 | ₩69,857 | ₩68,882 | ₩68,882 | -1.19% | 3.1천 |
|---|
| 2026.06.04 | ₩69,870 | ₩70,431 | ₩69,870 | ₩70,404 | +0.76% | 8.7천 |
|---|
| 2026.06.03 | ₩70,378 | ₩70,378 | ₩70,151 | ₩70,204 | -0.25% | 1.1만 |
|---|
| 2026.06.02 | ₩70,511 | ₩70,604 | ₩70,498 | ₩70,564 | +0.08% | 8.5천 |
|---|
| 2026.06.01 | ₩70,124 | ₩70,511 | ₩70,124 | ₩70,404 | +0.40% | 9.7천 |
|---|
| 2026.05.29 | ₩70,391 | ₩70,391 | ₩70,191 | ₩70,284 | -0.15% | 4.5만 |
|---|
| 2026.05.28 | ₩69,617 | ₩70,217 | ₩69,617 | ₩70,204 | +0.84% | 5.2천 |
|---|
| 2026.05.27 | ₩69,803 | ₩69,937 | ₩69,803 | ₩69,937 | +0.19% | 1.3천 |
|---|
| 2026.05.26 | ₩70,017 | ₩70,097 | ₩69,844 | ₩69,950 | -0.10% | 3.8천 |
|---|
| 2026.05.22 | ₩69,350 | ₩69,603 | ₩69,350 | ₩69,430 | +0.12% | 3.8만 |
|---|
| 2026.05.21 | ₩68,989 | ₩69,350 | ₩68,936 | ₩69,296 | +0.45% | 1.9천 |
|---|
| 2026.05.20 | ₩68,869 | ₩69,123 | ₩68,856 | ₩69,123 | +0.37% | 4.4천 |
|---|
| 2026.05.19 | ₩68,482 | ₩68,722 | ₩68,335 | ₩68,429 | -0.08% | 2.9천 |
|---|
| 2026.05.18 | ₩68,949 | ₩68,949 | ₩68,736 | ₩68,842 | -0.15% | 4.2천 |
|---|
| 2026.05.15 | ₩68,722 | ₩69,083 | ₩68,722 | ₩68,856 | +0.19% | 4.5천 |
|---|
| 2026.05.14 | ₩69,563 | ₩69,884 | ₩69,563 | ₩69,790 | +0.33% | 3.1천 |
|---|
| 2026.05.13 | ₩69,376 | ₩69,643 | ₩69,310 | ₩69,643 | +0.38% | 7.5천 |
|---|
| 2026.05.12 | ₩69,096 | ₩69,270 | ₩68,949 | ₩69,270 | +0.25% | 3.8천 |
|---|
| 2026.05.11 | ₩69,577 | ₩69,630 | ₩69,537 | ₩69,537 | -0.06% | 1.2천 |
|---|
| 2026.05.08 | ₩69,443 | ₩69,537 | ₩69,443 | ₩69,483 | +0.06% | 4.3천 |
|---|
| 2026.05.07 | ₩69,336 | ₩69,537 | ₩69,083 | ₩69,096 | -0.35% | 4.7천 |
|---|
| 2026.05.06 | ₩69,323 | ₩69,456 | ₩69,270 | ₩69,456 | +0.19% | 1.9천 |
|---|
| 2026.05.05 | ₩68,388 | ₩68,655 | ₩68,388 | ₩68,615 | +0.33% | 2.9천 |
|---|
| 2026.05.04 | ₩68,255 | ₩68,429 | ₩67,948 | ₩68,135 | -0.18% | 3.6천 |
|---|
| 2026.05.01 | ₩68,602 | ₩68,629 | ₩68,442 | ₩68,442 | -0.23% | 3.5천 |
|---|
| 2026.04.30 | ₩68,041 | ₩68,375 | ₩67,988 | ₩68,121 | +0.12% | 5천 |
|---|
| 2026.04.29 | ₩67,694 | ₩67,734 | ₩67,507 | ₩67,574 | -0.18% | 5천 |
|---|
| 2026.04.28 | ₩67,547 | ₩67,828 | ₩67,547 | ₩67,801 | +0.38% | 3.3천 |
|---|
| 2026.04.27 | ₩68,108 | ₩68,202 | ₩68,028 | ₩68,108 | 0.00% | 2.8천 |
|---|
| 2026.04.24 | ₩67,988 | ₩68,215 | ₩67,908 | ₩68,215 | +0.33% | 5.8천 |
|---|
| 2026.04.23 | ₩67,988 | ₩68,055 | ₩67,574 | ₩67,748 | -0.35% | 5.5천 |
|---|
| 2026.04.22 | ₩68,095 | ₩68,095 | ₩67,921 | ₩68,028 | -0.10% | 1.6천 |
|---|
| 2026.04.21 | ₩67,921 | ₩67,975 | ₩67,694 | ₩67,694 | -0.33% | 5.7천 |
|---|
| 2026.04.20 | ₩68,135 | ₩68,242 | ₩68,028 | ₩68,242 | +0.16% | 3.3천 |
|---|
| 2026.04.17 | ₩68,348 | ₩68,388 | ₩68,162 | ₩68,255 | -0.14% | 4.1천 |
|---|
| 2026.04.16 | ₩67,734 | ₩68,282 | ₩67,347 | ₩67,641 | -0.14% | 4.9천 |
|---|
| 2026.04.15 | ₩67,454 | ₩67,507 | ₩67,387 | ₩67,507 | +0.08% | 2.7천 |
|---|
| 2026.04.14 | ₩67,294 | ₩67,374 | ₩67,214 | ₩67,334 | +0.06% | 6.5천 |
|---|
| 2026.04.13 | ₩66,386 | ₩66,880 | ₩66,386 | ₩66,880 | +0.74% | 3.3천 |
|---|
| 2026.04.10 | ₩66,626 | ₩66,666 | ₩66,359 | ₩66,413 | -0.32% | 2.2천 |
|---|
| 2026.04.09 | ₩66,012 | ₩66,586 | ₩65,999 | ₩66,453 | +0.67% | 2.9천 |
|---|
| 2026.04.08 | ₩66,386 | ₩66,413 | ₩66,132 | ₩66,333 | -0.08% | 8.5천 |
|---|
| 2026.04.07 | ₩64,691 | ₩64,998 | ₩64,450 | ₩64,998 | +0.47% | 3.4천 |
|---|
| 2026.04.06 | ₩64,357 | ₩65,064 | ₩64,357 | ₩64,958 | +0.93% | 4.1천 |
|---|
| 2026.04.02 | ₩64,664 | ₩64,798 | ₩64,597 | ₩64,798 | +0.21% | 3.6천 |
|---|
| 2026.04.01 | ₩64,864 | ₩65,064 | ₩64,731 | ₩64,731 | -0.21% | 6.1천 |
|---|
| 2026.03.31 | ₩63,823 | ₩64,437 | ₩63,663 | ₩64,437 | +0.96% | 3만 |
|---|
| 2026.03.30 | ₩63,356 | ₩63,476 | ₩62,955 | ₩63,142 | -0.34% | 6.4천 |
|---|
| 2026.03.27 | ₩63,489 | ₩63,556 | ₩63,196 | ₩63,196 | -0.46% | 5.4천 |
|---|
| 2026.03.26 | ₩64,210 | ₩64,477 | ₩63,743 | ₩63,743 | -0.73% | 7.6천 |
|---|
| 2026.03.25 | ₩64,864 | ₩64,864 | ₩64,691 | ₩64,691 | -0.27% | 4.9천 |
|---|
| 2026.03.24 | ₩64,237 | ₩64,477 | ₩64,197 | ₩64,290 | +0.08% | 6.2천 |
|---|
| 2026.03.23 | ₩64,971 | ₩64,971 | ₩64,531 | ₩64,531 | -0.68% | 6.7천 |
|---|
| 2026.03.20 | ₩64,264 | ₩64,264 | ₩63,876 | ₩63,876 | -0.60% | 1.7천 |
|---|
| 2026.03.19 | ₩64,664 | ₩64,891 | ₩64,504 | ₩64,891 | +0.35% | 4.1천 |
|---|
| 2026.03.18 | ₩65,438 | ₩65,492 | ₩65,038 | ₩65,038 | -0.61% | 1.8천 |
|---|
| 2026.03.17 | ₩65,972 | ₩65,972 | ₩65,692 | ₩65,745 | -0.34% | 2.8천 |
|---|
| 2026.03.16 | ₩65,625 | ₩65,625 | ₩65,438 | ₩65,558 | -0.10% | 2.6천 |
|---|
| 2026.03.13 | ₩65,345 | ₩65,345 | ₩64,944 | ₩64,944 | -0.61% | 1.3만 |
|---|
| 2026.03.12 | ₩65,598 | ₩65,665 | ₩65,398 | ₩65,398 | -0.31% | 3.5천 |
|---|
| 2026.03.11 | ₩66,373 | ₩66,373 | ₩65,932 | ₩66,186 | -0.28% | 6.1천 |
|---|
| 2026.03.10 | ₩66,626 | ₩66,733 | ₩66,293 | ₩66,293 | -0.50% | 2.5천 |
|---|
| 2026.03.09 | ₩65,518 | ₩66,346 | ₩65,518 | ₩66,293 | +1.18% | 3.8천 |
|---|
| 2026.03.06 | ₩65,558 | ₩66,066 | ₩65,558 | ₩65,892 | +0.51% | 900 |
|---|
| 2026.03.05 | ₩66,266 | ₩66,506 | ₩66,266 | ₩66,399 | +0.20% | 8.4천 |
|---|
| 2026.03.04 | ₩66,907 | ₩67,000 | ₩66,893 | ₩66,893 | -0.02% | 2.6천 |
|---|
| 2026.03.03 | ₩66,253 | ₩66,640 | ₩66,253 | ₩66,493 | +0.36% | 1.9천 |
|---|
| 2026.03.02 | ₩67,067 | ₩67,387 | ₩67,067 | ₩67,307 | +0.36% | 2.3천 |
|---|
| 2026.02.27 | ₩67,414 | ₩67,574 | ₩67,414 | ₩67,507 | +0.14% | 1.7천 |
|---|
| 2026.02.26 | ₩67,454 | ₩67,761 | ₩67,334 | ₩67,761 | +0.46% | 2천 |
|---|
| 2026.02.25 | ₩67,761 | ₩67,854 | ₩67,668 | ₩67,788 | +0.04% | 2천 |
|---|
| 2026.02.24 | ₩67,307 | ₩67,401 | ₩67,307 | ₩67,401 | +0.14% | 1천 |
|---|
| 2026.02.23 | ₩67,147 | ₩67,387 | ₩67,147 | ₩67,200 | +0.08% | 4.5천 |
|---|
| 2026.02.20 | ₩67,507 | ₩67,614 | ₩67,254 | ₩67,507 | 0.00% | 7.7천 |
|---|
| 2026.02.19 | ₩67,054 | ₩67,160 | ₩66,920 | ₩67,120 | +0.10% | 3.2천 |
|---|
| 2026.02.18 | ₩67,427 | ₩67,494 | ₩67,000 | ₩67,013 | -0.61% | 3.4천 |
|---|
| 2026.02.17 | ₩66,613 | ₩67,214 | ₩66,613 | ₩67,013 | +0.60% | 4.1천 |
|---|
| 2026.02.13 | ₩67,000 | ₩67,227 | ₩66,987 | ₩66,987 | -0.02% | 1.2천 |
|---|
| 2026.02.12 | ₩67,507 | ₩67,628 | ₩66,813 | ₩66,880 | -0.93% | 5.7천 |
|---|
| 2026.02.11 | ₩67,427 | ₩67,601 | ₩67,401 | ₩67,601 | +0.26% | 1.7천 |
|---|
| 2026.02.10 | ₩67,641 | ₩67,668 | ₩67,494 | ₩67,494 | -0.22% | 1.4천 |
|---|
| 2026.02.09 | ₩67,467 | ₩67,574 | ₩67,401 | ₩67,534 | +0.10% | 2.2천 |
|---|
| 2026.02.06 | ₩66,867 | ₩67,174 | ₩66,773 | ₩67,174 | +0.46% | 4.7천 |
|---|
| 2026.02.05 | ₩66,159 | ₩66,386 | ₩66,052 | ₩66,079 | -0.12% | 5.7천 |
|---|
| 2026.02.04 | ₩66,626 | ₩66,800 | ₩66,466 | ₩66,760 | +0.20% | 6.6천 |
|---|
| 2026.02.03 | ₩67,080 | ₩67,080 | ₩66,586 | ₩67,000 | -0.12% | 4.8천 |
|---|
| 2026.02.02 | ₩67,094 | ₩67,240 | ₩67,000 | ₩67,107 | +0.02% | 7.6천 |
|---|
| 2026.01.30 | ₩67,160 | ₩67,160 | ₩66,760 | ₩67,013 | -0.22% | 3.6천 |
|---|
| 2026.01.29 | ₩66,880 | ₩67,547 | ₩66,827 | ₩67,547 | +1.00% | 6.5천 |
|---|
| 2026.01.28 | ₩67,521 | ₩67,534 | ₩67,334 | ₩67,441 | -0.12% | 2.9천 |
|---|
| 2026.01.27 | ₩67,307 | ₩67,721 | ₩67,307 | ₩67,454 | +0.22% | 5.3천 |
|---|
| 2026.01.26 | ₩67,094 | ₩67,467 | ₩66,560 | ₩66,867 | -0.34% | 4.9천 |
|---|
| 2026.01.23 | ₩66,760 | ₩66,773 | ₩66,680 | ₩66,760 | 0.00% | 5.2천 |
|---|
| 2026.01.22 | ₩66,466 | ₩66,773 | ₩66,466 | ₩66,653 | +0.28% | 3.2천 |
|---|
| 2026.01.21 | ₩66,079 | ₩66,480 | ₩66,079 | ₩66,480 | +0.61% | 4.5천 |
|---|
| 2026.01.20 | ₩66,012 | ₩66,319 | ₩65,759 | ₩65,799 | -0.32% | 4.4천 |
|---|
| 2026.01.16 | ₩66,747 | ₩66,787 | ₩66,693 | ₩66,693 | -0.08% | 5.2천 |
|---|
| 2026.01.15 | ₩66,920 | ₩66,973 | ₩66,733 | ₩66,733 | -0.28% | 2.8천 |
|---|
| 2026.01.14 | ₩66,560 | ₩66,640 | ₩66,439 | ₩66,640 | +0.12% | 3.9천 |
|---|
| 2026.01.13 | ₩66,787 | ₩66,973 | ₩66,666 | ₩66,973 | +0.28% | 1.6천 |
|---|
| 2026.01.12 | ₩66,827 | ₩67,040 | ₩66,613 | ₩67,040 | +0.32% | 2.5천 |
|---|
| 2026.01.09 | ₩66,533 | ₩66,813 | ₩66,533 | ₩66,813 | +0.42% | 2.1천 |
|---|
| 2026.01.08 | ₩66,253 | ₩66,600 | ₩66,159 | ₩66,600 | +0.52% | 3.9천 |
|---|
| 2026.01.07 | ₩66,626 | ₩67,040 | ₩66,546 | ₩66,800 | +0.26% | 4.8천 |
|---|
| 2026.01.06 | ₩66,853 | ₩66,853 | ₩66,159 | ₩66,573 | -0.42% | 3.8천 |
|---|
| 2026.01.05 | ₩66,373 | ₩66,506 | ₩66,146 | ₩66,480 | +0.16% | 2.3천 |
|---|
| 2026.01.02 | ₩65,839 | ₩66,132 | ₩65,625 | ₩65,759 | -0.12% | 5.9천 |
|---|
| 2025.12.31 | ₩65,839 | ₩65,946 | ₩65,545 | ₩65,545 | -0.45% | 1.3천 |
|---|
| 2025.12.30 | ₩65,865 | ₩66,199 | ₩65,839 | ₩66,066 | +0.30% | 8.9천 |
|---|
| 2025.12.29 | ₩66,213 | ₩66,213 | ₩65,385 | ₩65,492 | -1.09% | 5.9천 |
|---|
| 2025.12.26 | ₩66,012 | ₩66,386 | ₩66,012 | ₩66,333 | +0.49% | 3천 |
|---|
| 2025.12.24 | ₩66,199 | ₩66,199 | ₩66,132 | ₩66,132 | -0.10% | 2.2천 |
|---|
| 2025.12.23 | ₩66,573 | ₩66,626 | ₩64,958 | ₩66,026 | -0.82% | 8.2천 |
|---|
| 2025.12.22 | ₩65,812 | ₩65,879 | ₩65,545 | ₩65,839 | +0.04% | 3.6천 |
|---|
| 2025.12.19 | ₩66,466 | ₩66,586 | ₩66,306 | ₩66,586 | +0.18% | 1.6천 |
|---|
| 2025.12.18 | ₩66,279 | ₩66,306 | ₩65,932 | ₩65,932 | -0.52% | 2천 |
|---|
| 2025.12.17 | ₩66,279 | ₩66,306 | ₩66,039 | ₩66,172 | -0.16% | 8천 |
|---|
| 2025.12.16 | ₩65,946 | ₩65,986 | ₩65,318 | ₩65,919 | -0.04% | 6천 |
|---|
| 2025.12.15 | ₩66,586 | ₩66,586 | ₩66,106 | ₩66,453 | -0.20% | 7.7천 |
|---|
| 2025.12.12 | ₩66,480 | ₩66,586 | ₩65,932 | ₩66,586 | +0.16% | 5.6천 |
|---|
| 2025.12.11 | ₩66,346 | ₩67,080 | ₩66,346 | ₩67,080 | +1.11% | 3천 |
|---|
| 2025.12.10 | ₩66,172 | ₩66,947 | ₩66,172 | ₩66,947 | +1.17% | 4.2천 |
|---|
| 2025.12.09 | ₩66,079 | ₩66,373 | ₩66,066 | ₩66,319 | +0.36% | 2.1천 |
|---|
| 2025.12.08 | ₩66,213 | ₩66,453 | ₩66,159 | ₩66,359 | +0.22% | 1.4천 |
|---|
| 2025.12.05 | ₩66,279 | ₩66,546 | ₩66,279 | ₩66,546 | +0.40% | 2.6천 |
|---|
| 2025.12.04 | ₩66,253 | ₩66,600 | ₩66,253 | ₩66,520 | +0.40% | 2.3천 |
|---|
| 2025.12.03 | ₩66,146 | ₩66,573 | ₩66,066 | ₩66,573 | +0.65% | 1.4만 |
|---|
| 2025.12.02 | ₩66,199 | ₩66,226 | ₩65,959 | ₩66,132 | -0.10% | 4.6천 |
|---|
| 2025.12.01 | ₩66,052 | ₩66,119 | ₩65,799 | ₩65,905 | -0.22% | 3천 |
|---|
| 2025.11.28 | ₩65,892 | ₩66,186 | ₩65,892 | ₩66,106 | +0.32% | 1.8천 |
|---|
| 2025.11.26 | ₩65,879 | ₩66,066 | ₩65,772 | ₩65,946 | +0.10% | 3.6천 |
|---|
| 2025.11.25 | ₩65,558 | ₩65,625 | ₩65,331 | ₩65,572 | +0.02% | 2.3천 |
|---|
| 2025.11.24 | ₩64,944 | ₩65,238 | ₩64,944 | ₩65,185 | +0.37% | 2.4천 |
|---|
| 2025.11.21 | ₩64,264 | ₩64,704 | ₩64,264 | ₩64,637 | +0.58% | 2.7천 |
|---|
| 2025.11.20 | ₩65,305 | ₩65,505 | ₩64,143 | ₩64,143 | -1.78% | 1.7천 |
|---|
| 2025.11.19 | ₩64,544 | ₩64,864 | ₩64,544 | ₩64,717 | +0.27% | 6.6천 |
|---|
| 2025.11.18 | ₩64,731 | ₩64,891 | ₩64,677 | ₩64,677 | -0.08% | 1.6천 |
|---|
| 2025.11.17 | ₩65,478 | ₩65,478 | ₩64,851 | ₩64,984 | -0.75% | 1만 |
|---|
| 2025.11.14 | ₩65,291 | ₩65,759 | ₩65,291 | ₩65,452 | +0.25% | 1.5천 |
|---|
| 2025.11.13 | ₩65,905 | ₩66,026 | ₩65,518 | ₩65,518 | -0.59% | 3.7천 |
|---|
| 2025.11.12 | ₩66,413 | ₩66,413 | ₩66,226 | ₩66,359 | -0.08% | 1.9천 |
|---|
| 2025.11.11 | ₩66,146 | ₩66,373 | ₩66,039 | ₩66,213 | +0.10% | 4.7천 |
|---|
| 2025.11.10 | ₩65,825 | ₩65,892 | ₩65,825 | ₩65,892 | +0.10% | 900 |
|---|
| 2025.11.07 | ₩65,051 | ₩65,291 | ₩65,051 | ₩65,291 | +0.37% | 1.4천 |
|---|
| 2025.11.06 | ₩65,558 | ₩65,639 | ₩65,091 | ₩65,452 | -0.16% | 4.9천 |
|---|
| 2025.11.05 | ₩65,692 | ₩65,946 | ₩65,518 | ₩65,665 | -0.04% | 8천 |
|---|
| 2025.11.04 | ₩65,518 | ₩65,879 | ₩65,518 | ₩65,612 | +0.14% | 6.6천 |
|---|
| 2025.11.03 | ₩65,959 | ₩66,213 | ₩65,959 | ₩65,986 | +0.04% | 3.4천 |
|---|
| 2025.10.31 | ₩66,146 | ₩66,146 | ₩65,892 | ₩65,932 | -0.32% | 1.9천 |
|---|
| 2025.10.30 | ₩66,039 | ₩66,293 | ₩65,946 | ₩65,946 | -0.14% | 1.3천 |
|---|
| 2025.10.29 | ₩66,560 | ₩66,613 | ₩66,239 | ₩66,239 | -0.48% | 1.6천 |
|---|
| 2025.10.28 | ₩66,092 | ₩66,613 | ₩66,092 | ₩66,373 | +0.42% | 2.3천 |
|---|
| 2025.10.27 | ₩66,306 | ₩66,466 | ₩66,159 | ₩66,279 | -0.04% | 4.8천 |
|---|
| 2025.10.24 | ₩66,106 | ₩66,159 | ₩65,852 | ₩65,852 | -0.38% | 1.1천 |
|---|
| 2025.10.23 | ₩65,412 | ₩65,572 | ₩65,412 | ₩65,572 | +0.24% | 700 |
|---|
| 2025.10.22 | ₩65,572 | ₩65,572 | ₩65,198 | ₩65,358 | -0.33% | 1.7천 |
|---|
| 2025.10.21 | ₩65,705 | ₩65,865 | ₩65,639 | ₩65,679 | -0.04% | 3.6천 |
|---|
| 2025.10.20 | ₩65,745 | ₩65,825 | ₩65,518 | ₩65,719 | -0.04% | 2.7천 |
|---|
| 2025.10.17 | ₩65,024 | ₩65,291 | ₩64,984 | ₩65,265 | +0.37% | 2.7천 |
|---|
| 2025.10.16 | ₩65,425 | ₩65,612 | ₩65,131 | ₩65,198 | -0.35% | 4.3천 |
|---|
| 2025.10.15 | ₩65,545 | ₩65,545 | ₩65,024 | ₩65,198 | -0.53% | 3.6천 |
|---|
| 2025.10.14 | ₩64,664 | ₩65,198 | ₩64,664 | ₩64,984 | +0.50% | 1.1천 |
|---|
| 2025.10.13 | ₩64,784 | ₩64,984 | ₩64,784 | ₩64,984 | +0.31% | 2.8천 |
|---|
| 2025.10.10 | ₩65,518 | ₩65,598 | ₩64,330 | ₩64,330 | -1.81% | 3.4천 |
|---|