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 | ₩70,628 | ₩70,815 | ₩70,628 | ₩70,789 | +0.23% | 4.5천 |
| 2026.10.08 | ₩70,481 | ₩70,481 | ₩70,348 | ₩70,468 | -0.02% | 5.8천 |
| 2026.10.07 | ₩70,415 | ₩70,775 | ₩70,415 | ₩70,682 | +0.38% | 6.4천 |
| 2026.10.06 | ₩71,043 | ₩71,096 | ₩70,962 | ₩70,976 | -0.09% | 6천 |
| 2026.10.05 | ₩70,535 | ₩70,789 | ₩70,535 | ₩70,628 | +0.13% | 9.2천 |
| 2026.10.02 | ₩70,602 | ₩70,602 | ₩70,294 | ₩70,361 | -0.34% | 2.1만 |
| 2026.10.01 | ₩69,813 | ₩70,107 | ₩69,760 | ₩70,040 | +0.33% | 5.3천 |
| 2026.09.30 | ₩70,107 | ₩70,334 | ₩70,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,014 |
| -0.13% |
| 7.6천 |
| 2026.09.29 | ₩70,201 | ₩70,214 | ₩69,960 | ₩70,134 | -0.10% | 3.1천 |
|---|
| 2026.09.28 | ₩70,107 | ₩70,361 | ₩70,081 | ₩70,268 | +0.23% | 2.9천 |
|---|
| 2026.09.25 | ₩70,495 | ₩70,762 | ₩70,468 | ₩70,762 | +0.38% | 5.6천 |
|---|
| 2026.09.24 | ₩70,147 | ₩70,441 | ₩70,147 | ₩70,374 | +0.32% | 4.7천 |
|---|
| 2026.09.23 | ₩70,602 | ₩70,642 | ₩70,508 | ₩70,508 | -0.13% | 1.8만 |
|---|
| 2026.09.22 | ₩71,136 | ₩71,337 | ₩71,029 | ₩71,163 | +0.04% | 5.2천 |
|---|
| 2026.09.21 | ₩70,896 | ₩71,163 | ₩70,896 | ₩71,163 | +0.38% | 3.2천 |
|---|
| 2026.09.18 | ₩70,214 | ₩70,308 | ₩70,134 | ₩70,308 | +0.13% | 8.5천 |
|---|
| 2026.09.17 | ₩70,415 | ₩70,588 | ₩70,388 | ₩70,401 | -0.02% | 3.8만 |
|---|
| 2026.09.16 | ₩70,174 | ₩70,281 | ₩69,559 | ₩69,773 | -0.57% | 1만 |
|---|
| 2026.09.15 | ₩69,960 | ₩69,974 | ₩69,947 | ₩69,960 | 0.00% | 3.1천 |
|---|
| 2026.09.14 | ₩70,094 | ₩70,415 | ₩69,827 | ₩70,241 | +0.21% | 8천 |
|---|
| 2026.09.11 | ₩70,668 | ₩70,762 | ₩70,588 | ₩70,628 | -0.06% | 1.1만 |
|---|
| 2026.09.10 | ₩70,348 | ₩70,348 | ₩70,161 | ₩70,161 | -0.27% | 3.5천 |
|---|
| 2026.09.09 | ₩70,896 | ₩70,896 | ₩70,655 | ₩70,668 | -0.32% | 8.1천 |
|---|
| 2026.09.08 | ₩71,056 | ₩71,176 | ₩71,029 | ₩71,029 | -0.04% | 1.4만 |
|---|
| 2026.09.04 | ₩71,270 | ₩71,283 | ₩71,176 | ₩71,283 | +0.02% | 7.3천 |
|---|
| 2026.09.03 | ₩71,083 | ₩71,350 | ₩71,083 | ₩71,256 | +0.24% | 3.6천 |
|---|
| 2026.09.02 | ₩70,722 | ₩70,762 | ₩70,695 | ₩70,762 | +0.06% | 5천 |
|---|
| 2026.09.01 | ₩70,749 | ₩70,762 | ₩70,455 | ₩70,562 | -0.26% | 3.6천 |
|---|
| 2026.08.31 | ₩71,029 | ₩71,029 | ₩70,869 | ₩71,016 | -0.02% | 9.4천 |
|---|
| 2026.08.28 | ₩71,337 | ₩71,564 | ₩71,083 | ₩71,123 | -0.30% | 8.9천 |
|---|
| 2026.08.27 | ₩71,323 | ₩71,457 | ₩71,270 | ₩71,430 | +0.15% | 1.8만 |
|---|
| 2026.08.26 | ₩71,136 | ₩71,176 | ₩71,096 | ₩71,136 | 0.00% | 6.6천 |
|---|
| 2026.08.25 | ₩71,149 | ₩71,216 | ₩71,136 | ₩71,216 | +0.09% | 6.9천 |
|---|
| 2026.08.24 | ₩70,909 | ₩70,949 | ₩70,909 | ₩70,909 | 0.00% | 3.7천 |
|---|
| 2026.08.21 | ₩71,016 | ₩71,109 | ₩71,016 | ₩71,069 | +0.08% | 3.1천 |
|---|
| 2026.08.20 | ₩71,069 | ₩71,069 | ₩70,842 | ₩70,842 | -0.32% | 9.1천 |
|---|
| 2026.08.19 | ₩71,323 | ₩71,323 | ₩71,136 | ₩71,163 | -0.22% | 1.3만 |
|---|
| 2026.08.18 | ₩71,136 | ₩71,136 | ₩70,976 | ₩71,016 | -0.17% | 4.6천 |
|---|
| 2026.08.17 | ₩71,630 | ₩71,630 | ₩71,443 | ₩71,443 | -0.26% | 3천 |
|---|
| 2026.08.14 | ₩71,604 | ₩71,604 | ₩71,483 | ₩71,510 | -0.13% | 3.1천 |
|---|
| 2026.08.13 | ₩71,564 | ₩71,684 | ₩71,510 | ₩71,590 | +0.04% | 3.7천 |
|---|
| 2026.08.12 | ₩71,403 | ₩71,403 | ₩71,323 | ₩71,337 | -0.09% | 3.9천 |
|---|
| 2026.08.11 | ₩71,176 | ₩71,176 | ₩71,056 | ₩71,056 | -0.17% | 1.9천 |
|---|
| 2026.08.10 | ₩71,230 | ₩71,270 | ₩71,136 | ₩71,136 | -0.13% | 4.6천 |
|---|
| 2026.08.07 | ₩71,149 | ₩71,243 | ₩71,149 | ₩71,243 | +0.13% | 2.8천 |
|---|
| 2026.08.06 | ₩70,802 | ₩71,002 | ₩70,802 | ₩70,856 | +0.08% | 6.9천 |
|---|
| 2026.08.05 | ₩71,176 | ₩71,230 | ₩70,936 | ₩70,936 | -0.34% | 1.7만 |
|---|
| 2026.08.04 | ₩70,682 | ₩71,029 | ₩70,682 | ₩71,029 | +0.49% | 1만 |
|---|
| 2026.08.03 | ₩70,040 | ₩70,174 | ₩70,027 | ₩70,174 | +0.19% | 4.2천 |
|---|
| 2026.07.31 | ₩69,359 | ₩69,559 | ₩69,359 | ₩69,533 | +0.25% | 2.4천 |
|---|
| 2026.07.30 | ₩69,012 | ₩69,426 | ₩69,012 | ₩69,426 | +0.60% | 5.2천 |
|---|
| 2026.07.29 | ₩68,744 | ₩68,945 | ₩68,424 | ₩68,424 | -0.47% | 2천 |
|---|
| 2026.07.28 | ₩68,945 | ₩69,239 | ₩68,945 | ₩69,199 | +0.37% | 1.6천 |
|---|
| 2026.07.27 | ₩69,038 | ₩69,159 | ₩69,012 | ₩69,159 | +0.17% | 6.3천 |
|---|
| 2026.07.24 | ₩69,145 | ₩69,386 | ₩69,052 | ₩69,052 | -0.14% | 2.4천 |
|---|
| 2026.07.23 | ₩68,905 | ₩69,199 | ₩68,905 | ₩69,078 | +0.25% | 4.2천 |
|---|
| 2026.07.22 | ₩69,412 | ₩69,907 | ₩69,412 | ₩69,666 | +0.37% | 1.1만 |
|---|
| 2026.07.21 | ₩69,466 | ₩69,800 | ₩69,426 | ₩69,787 | +0.46% | 8천 |
|---|
| 2026.07.20 | ₩69,439 | ₩69,546 | ₩69,239 | ₩69,239 | -0.29% | 2.4천 |
|---|
| 2026.07.17 | ₩69,412 | ₩69,559 | ₩69,306 | ₩69,399 | -0.02% | 5.4천 |
|---|
| 2026.07.16 | ₩69,653 | ₩69,880 | ₩69,653 | ₩69,733 | +0.12% | 1.9천 |
|---|
| 2026.07.15 | ₩70,094 | ₩70,214 | ₩70,014 | ₩70,147 | +0.08% | 4.9천 |
|---|
| 2026.07.14 | ₩70,040 | ₩70,040 | ₩69,934 | ₩70,027 | -0.02% | 2.6천 |
|---|
| 2026.07.13 | ₩69,960 | ₩69,960 | ₩69,640 | ₩69,680 | -0.40% | 3.6천 |
|---|
| 2026.07.10 | ₩70,081 | ₩70,281 | ₩70,081 | ₩70,281 | +0.29% | 1.7천 |
|---|
| 2026.07.09 | ₩69,960 | ₩70,214 | ₩69,947 | ₩70,161 | +0.29% | 3.6천 |
|---|
| 2026.07.08 | ₩69,252 | ₩69,747 | ₩69,252 | ₩69,747 | +0.71% | 3.1천 |
|---|
| 2026.07.07 | ₩69,907 | ₩70,040 | ₩69,787 | ₩69,893 | -0.02% | 3.8천 |
|---|
| 2026.07.06 | ₩70,254 | ₩70,428 | ₩70,254 | ₩70,388 | +0.19% | 4.2천 |
|---|
| 2026.07.02 | ₩70,294 | ₩70,294 | ₩69,653 | ₩69,920 | -0.53% | 2.5천 |
|---|
| 2026.07.01 | ₩69,720 | ₩70,134 | ₩69,720 | ₩69,893 | +0.25% | 2.1천 |
|---|
| 2026.06.30 | ₩70,147 | ₩70,241 | ₩70,147 | ₩70,214 | +0.10% | 2천 |
|---|
| 2026.06.29 | ₩69,372 | ₩69,853 | ₩69,252 | ₩69,853 | +0.69% | 3천 |
|---|
| 2026.06.26 | ₩69,346 | ₩69,533 | ₩69,292 | ₩69,292 | -0.08% | 7.7천 |
|---|
| 2026.06.25 | ₩69,306 | ₩69,653 | ₩69,292 | ₩69,399 | +0.13% | 3.5천 |
|---|
| 2026.06.24 | ₩69,172 | ₩69,613 | ₩69,172 | ₩69,265 | +0.14% | 4.9천 |
|---|
| 2026.06.23 | ₩69,533 | ₩69,533 | ₩69,319 | ₩69,319 | -0.31% | 3.1천 |
|---|
| 2026.06.22 | ₩70,187 | ₩70,201 | ₩70,094 | ₩70,147 | -0.06% | 5.2천 |
|---|
| 2026.06.18 | ₩70,187 | ₩70,334 | ₩70,174 | ₩70,308 | +0.17% | 5.7천 |
|---|
| 2026.06.17 | ₩70,388 | ₩70,468 | ₩69,666 | ₩69,666 | -1.03% | 6.5천 |
|---|
| 2026.06.16 | ₩70,455 | ₩70,455 | ₩70,228 | ₩70,228 | -0.32% | 3.6천 |
|---|
| 2026.06.15 | ₩70,334 | ₩70,374 | ₩70,321 | ₩70,321 | -0.02% | 4천 |
|---|
| 2026.06.12 | ₩69,386 | ₩69,613 | ₩69,372 | ₩69,573 | +0.27% | 2.9천 |
|---|
| 2026.06.11 | ₩68,664 | ₩69,346 | ₩68,450 | ₩69,346 | +0.99% | 6천 |
|---|
| 2026.06.10 | ₩68,784 | ₩68,784 | ₩68,277 | ₩68,277 | -0.74% | 7.7천 |
|---|
| 2026.06.09 | ₩69,346 | ₩69,346 | ₩68,878 | ₩69,105 | -0.35% | 1.7천 |
|---|
| 2026.06.08 | ₩69,252 | ₩69,466 | ₩69,159 | ₩69,159 | -0.14% | 5.4천 |
|---|
| 2026.06.05 | ₩69,773 | ₩69,920 | ₩68,945 | ₩68,945 | -1.19% | 3.1천 |
|---|
| 2026.06.04 | ₩69,934 | ₩70,495 | ₩69,934 | ₩70,468 | +0.76% | 8.7천 |
|---|
| 2026.06.03 | ₩70,441 | ₩70,441 | ₩70,214 | ₩70,268 | -0.25% | 1.1만 |
|---|
| 2026.06.02 | ₩70,575 | ₩70,668 | ₩70,562 | ₩70,628 | +0.08% | 8.5천 |
|---|
| 2026.06.01 | ₩70,187 | ₩70,575 | ₩70,187 | ₩70,468 | +0.40% | 9.7천 |
|---|
| 2026.05.29 | ₩70,455 | ₩70,455 | ₩70,254 | ₩70,348 | -0.15% | 4.5만 |
|---|
| 2026.05.28 | ₩69,680 | ₩70,281 | ₩69,680 | ₩70,268 | +0.84% | 5.2천 |
|---|
| 2026.05.27 | ₩69,867 | ₩70,000 | ₩69,867 | ₩70,000 | +0.19% | 1.3천 |
|---|
| 2026.05.26 | ₩70,081 | ₩70,161 | ₩69,907 | ₩70,014 | -0.10% | 3.8천 |
|---|
| 2026.05.22 | ₩69,412 | ₩69,666 | ₩69,412 | ₩69,493 | +0.12% | 3.8만 |
|---|
| 2026.05.21 | ₩69,052 | ₩69,412 | ₩68,998 | ₩69,359 | +0.45% | 1.9천 |
|---|
| 2026.05.20 | ₩68,931 | ₩69,185 | ₩68,918 | ₩69,185 | +0.37% | 4.4천 |
|---|
| 2026.05.19 | ₩68,544 | ₩68,784 | ₩68,397 | ₩68,491 | -0.08% | 2.9천 |
|---|
| 2026.05.18 | ₩69,012 | ₩69,012 | ₩68,798 | ₩68,905 | -0.15% | 4.2천 |
|---|
| 2026.05.15 | ₩68,784 | ₩69,145 | ₩68,784 | ₩68,918 | +0.19% | 4.5천 |
|---|
| 2026.05.14 | ₩69,626 | ₩69,947 | ₩69,626 | ₩69,853 | +0.33% | 3.1천 |
|---|
| 2026.05.13 | ₩69,439 | ₩69,706 | ₩69,372 | ₩69,706 | +0.38% | 7.5천 |
|---|
| 2026.05.12 | ₩69,159 | ₩69,332 | ₩69,012 | ₩69,332 | +0.25% | 3.8천 |
|---|
| 2026.05.11 | ₩69,640 | ₩69,693 | ₩69,600 | ₩69,600 | -0.06% | 1.2천 |
|---|
| 2026.05.08 | ₩69,506 | ₩69,600 | ₩69,506 | ₩69,546 | +0.06% | 4.3천 |
|---|
| 2026.05.07 | ₩69,399 | ₩69,600 | ₩69,145 | ₩69,159 | -0.35% | 4.7천 |
|---|
| 2026.05.06 | ₩69,386 | ₩69,519 | ₩69,332 | ₩69,519 | +0.19% | 1.9천 |
|---|
| 2026.05.05 | ₩68,450 | ₩68,718 | ₩68,450 | ₩68,678 | +0.33% | 2.9천 |
|---|
| 2026.05.04 | ₩68,317 | ₩68,491 | ₩68,010 | ₩68,197 | -0.18% | 3.6천 |
|---|
| 2026.05.01 | ₩68,664 | ₩68,691 | ₩68,504 | ₩68,504 | -0.23% | 3.5천 |
|---|
| 2026.04.30 | ₩68,103 | ₩68,437 | ₩68,050 | ₩68,183 | +0.12% | 5천 |
|---|
| 2026.04.29 | ₩67,756 | ₩67,796 | ₩67,569 | ₩67,635 | -0.18% | 5천 |
|---|
| 2026.04.28 | ₩67,609 | ₩67,889 | ₩67,609 | ₩67,863 | +0.38% | 3.3천 |
|---|
| 2026.04.27 | ₩68,170 | ₩68,263 | ₩68,090 | ₩68,170 | 0.00% | 2.8천 |
|---|
| 2026.04.24 | ₩68,050 | ₩68,277 | ₩67,969 | ₩68,277 | +0.33% | 5.8천 |
|---|
| 2026.04.23 | ₩68,050 | ₩68,116 | ₩67,635 | ₩67,809 | -0.35% | 5.5천 |
|---|
| 2026.04.22 | ₩68,156 | ₩68,156 | ₩67,983 | ₩68,090 | -0.10% | 1.6천 |
|---|
| 2026.04.21 | ₩67,983 | ₩68,036 | ₩67,756 | ₩67,756 | -0.33% | 5.7천 |
|---|
| 2026.04.20 | ₩68,197 | ₩68,303 | ₩68,090 | ₩68,303 | +0.16% | 3.3천 |
|---|
| 2026.04.17 | ₩68,410 | ₩68,450 | ₩68,223 | ₩68,317 | -0.14% | 4.1천 |
|---|
| 2026.04.16 | ₩67,796 | ₩68,344 | ₩67,408 | ₩67,702 | -0.14% | 4.9천 |
|---|
| 2026.04.15 | ₩67,515 | ₩67,569 | ₩67,448 | ₩67,569 | +0.08% | 2.7천 |
|---|
| 2026.04.14 | ₩67,355 | ₩67,435 | ₩67,275 | ₩67,395 | +0.06% | 6.5천 |
|---|
| 2026.04.13 | ₩66,446 | ₩66,941 | ₩66,446 | ₩66,941 | +0.74% | 3.3천 |
|---|
| 2026.04.10 | ₩66,687 | ₩66,727 | ₩66,420 | ₩66,473 | -0.32% | 2.2천 |
|---|
| 2026.04.09 | ₩66,072 | ₩66,647 | ₩66,059 | ₩66,513 | +0.67% | 2.9천 |
|---|
| 2026.04.08 | ₩66,446 | ₩66,473 | ₩66,192 | ₩66,393 | -0.08% | 8.5천 |
|---|
| 2026.04.07 | ₩64,749 | ₩65,057 | ₩64,509 | ₩65,057 | +0.47% | 3.4천 |
|---|
| 2026.04.06 | ₩64,415 | ₩65,123 | ₩64,415 | ₩65,017 | +0.93% | 4.1천 |
|---|
| 2026.04.02 | ₩64,723 | ₩64,856 | ₩64,656 | ₩64,856 | +0.21% | 3.6천 |
|---|
| 2026.04.01 | ₩64,923 | ₩65,123 | ₩64,789 | ₩64,789 | -0.21% | 6.1천 |
|---|
| 2026.03.31 | ₩63,881 | ₩64,495 | ₩63,721 | ₩64,495 | +0.96% | 3만 |
|---|
| 2026.03.30 | ₩63,413 | ₩63,533 | ₩63,012 | ₩63,199 | -0.34% | 6.4천 |
|---|
| 2026.03.27 | ₩63,547 | ₩63,614 | ₩63,253 | ₩63,253 | -0.46% | 5.4천 |
|---|
| 2026.03.26 | ₩64,268 | ₩64,536 | ₩63,801 | ₩63,801 | -0.73% | 7.6천 |
|---|
| 2026.03.25 | ₩64,923 | ₩64,923 | ₩64,749 | ₩64,749 | -0.27% | 4.9천 |
|---|
| 2026.03.24 | ₩64,295 | ₩64,536 | ₩64,255 | ₩64,349 | +0.08% | 6.2천 |
|---|
| 2026.03.23 | ₩65,030 | ₩65,030 | ₩64,589 | ₩64,589 | -0.68% | 6.7천 |
|---|
| 2026.03.20 | ₩64,322 | ₩64,322 | ₩63,934 | ₩63,934 | -0.60% | 1.7천 |
|---|
| 2026.03.19 | ₩64,723 | ₩64,950 | ₩64,562 | ₩64,950 | +0.35% | 4.1천 |
|---|
| 2026.03.18 | ₩65,498 | ₩65,551 | ₩65,097 | ₩65,097 | -0.61% | 1.8천 |
|---|
| 2026.03.17 | ₩66,032 | ₩66,032 | ₩65,751 | ₩65,805 | -0.34% | 2.8천 |
|---|
| 2026.03.16 | ₩65,685 | ₩65,685 | ₩65,498 | ₩65,618 | -0.10% | 2.6천 |
|---|
| 2026.03.13 | ₩65,404 | ₩65,404 | ₩65,003 | ₩65,003 | -0.61% | 1.3만 |
|---|
| 2026.03.12 | ₩65,658 | ₩65,725 | ₩65,458 | ₩65,458 | -0.31% | 3.5천 |
|---|
| 2026.03.11 | ₩66,433 | ₩66,433 | ₩65,992 | ₩66,246 | -0.28% | 6.1천 |
|---|
| 2026.03.10 | ₩66,687 | ₩66,794 | ₩66,353 | ₩66,353 | -0.50% | 2.5천 |
|---|
| 2026.03.09 | ₩65,578 | ₩66,406 | ₩65,578 | ₩66,353 | +1.18% | 3.8천 |
|---|
| 2026.03.06 | ₩65,618 | ₩66,126 | ₩65,618 | ₩65,952 | +0.51% | 900 |
|---|
| 2026.03.05 | ₩66,326 | ₩66,566 | ₩66,326 | ₩66,460 | +0.20% | 8.4천 |
|---|
| 2026.03.04 | ₩66,967 | ₩67,061 | ₩66,954 | ₩66,954 | -0.02% | 2.6천 |
|---|
| 2026.03.03 | ₩66,313 | ₩66,700 | ₩66,313 | ₩66,553 | +0.36% | 1.9천 |
|---|
| 2026.03.02 | ₩67,128 | ₩67,448 | ₩67,128 | ₩67,368 | +0.36% | 2.3천 |
|---|
| 2026.02.27 | ₩67,475 | ₩67,635 | ₩67,475 | ₩67,569 | +0.14% | 1.7천 |
|---|
| 2026.02.26 | ₩67,515 | ₩67,822 | ₩67,395 | ₩67,822 | +0.46% | 2천 |
|---|
| 2026.02.25 | ₩67,822 | ₩67,916 | ₩67,729 | ₩67,849 | +0.04% | 2천 |
|---|
| 2026.02.24 | ₩67,368 | ₩67,462 | ₩67,368 | ₩67,462 | +0.14% | 1천 |
|---|
| 2026.02.23 | ₩67,208 | ₩67,448 | ₩67,208 | ₩67,261 | +0.08% | 4.5천 |
|---|
| 2026.02.20 | ₩67,569 | ₩67,675 | ₩67,315 | ₩67,569 | 0.00% | 7.7천 |
|---|
| 2026.02.19 | ₩67,114 | ₩67,221 | ₩66,981 | ₩67,181 | +0.10% | 3.2천 |
|---|
| 2026.02.18 | ₩67,488 | ₩67,555 | ₩67,061 | ₩67,074 | -0.61% | 3.4천 |
|---|
| 2026.02.17 | ₩66,673 | ₩67,275 | ₩66,673 | ₩67,074 | +0.60% | 4.1천 |
|---|
| 2026.02.13 | ₩67,061 | ₩67,288 | ₩67,048 | ₩67,048 | -0.02% | 1.2천 |
|---|
| 2026.02.12 | ₩67,569 | ₩67,689 | ₩66,874 | ₩66,941 | -0.93% | 5.7천 |
|---|
| 2026.02.11 | ₩67,488 | ₩67,662 | ₩67,462 | ₩67,662 | +0.26% | 1.7천 |
|---|
| 2026.02.10 | ₩67,702 | ₩67,729 | ₩67,555 | ₩67,555 | -0.22% | 1.4천 |
|---|
| 2026.02.09 | ₩67,529 | ₩67,635 | ₩67,462 | ₩67,595 | +0.10% | 2.2천 |
|---|
| 2026.02.06 | ₩66,927 | ₩67,235 | ₩66,834 | ₩67,235 | +0.46% | 4.7천 |
|---|
| 2026.02.05 | ₩66,219 | ₩66,446 | ₩66,112 | ₩66,139 | -0.12% | 5.7천 |
|---|
| 2026.02.04 | ₩66,687 | ₩66,860 | ₩66,526 | ₩66,820 | +0.20% | 6.6천 |
|---|
| 2026.02.03 | ₩67,141 | ₩67,141 | ₩66,647 | ₩67,061 | -0.12% | 4.8천 |
|---|
| 2026.02.02 | ₩67,154 | ₩67,301 | ₩67,061 | ₩67,168 | +0.02% | 7.6천 |
|---|
| 2026.01.30 | ₩67,221 | ₩67,221 | ₩66,820 | ₩67,074 | -0.22% | 3.6천 |
|---|
| 2026.01.29 | ₩66,941 | ₩67,609 | ₩66,887 | ₩67,609 | +1.00% | 6.5천 |
|---|
| 2026.01.28 | ₩67,582 | ₩67,595 | ₩67,395 | ₩67,502 | -0.12% | 2.9천 |
|---|
| 2026.01.27 | ₩67,368 | ₩67,782 | ₩67,368 | ₩67,515 | +0.22% | 5.3천 |
|---|
| 2026.01.26 | ₩67,154 | ₩67,529 | ₩66,620 | ₩66,927 | -0.34% | 4.9천 |
|---|
| 2026.01.23 | ₩66,820 | ₩66,834 | ₩66,740 | ₩66,820 | 0.00% | 5.2천 |
|---|
| 2026.01.22 | ₩66,526 | ₩66,834 | ₩66,526 | ₩66,713 | +0.28% | 3.2천 |
|---|
| 2026.01.21 | ₩66,139 | ₩66,540 | ₩66,139 | ₩66,540 | +0.61% | 4.5천 |
|---|
| 2026.01.20 | ₩66,072 | ₩66,379 | ₩65,818 | ₩65,858 | -0.32% | 4.4천 |
|---|
| 2026.01.16 | ₩66,807 | ₩66,847 | ₩66,754 | ₩66,754 | -0.08% | 5.2천 |
|---|
| 2026.01.15 | ₩66,981 | ₩67,034 | ₩66,794 | ₩66,794 | -0.28% | 2.8천 |
|---|
| 2026.01.14 | ₩66,620 | ₩66,700 | ₩66,500 | ₩66,700 | +0.12% | 3.9천 |
|---|
| 2026.01.13 | ₩66,847 | ₩67,034 | ₩66,727 | ₩67,034 | +0.28% | 1.6천 |
|---|
| 2026.01.12 | ₩66,887 | ₩67,101 | ₩66,673 | ₩67,101 | +0.32% | 2.5천 |
|---|
| 2026.01.09 | ₩66,593 | ₩66,874 | ₩66,593 | ₩66,874 | +0.42% | 2.1천 |
|---|
| 2026.01.08 | ₩66,313 | ₩66,660 | ₩66,219 | ₩66,660 | +0.52% | 3.9천 |
|---|
| 2026.01.07 | ₩66,687 | ₩67,101 | ₩66,607 | ₩66,860 | +0.26% | 4.8천 |
|---|
| 2026.01.06 | ₩66,914 | ₩66,914 | ₩66,219 | ₩66,633 | -0.42% | 3.8천 |
|---|
| 2026.01.05 | ₩66,433 | ₩66,566 | ₩66,206 | ₩66,540 | +0.16% | 2.3천 |
|---|
| 2026.01.02 | ₩65,898 | ₩66,192 | ₩65,685 | ₩65,818 | -0.12% | 5.9천 |
|---|
| 2025.12.31 | ₩65,898 | ₩66,005 | ₩65,604 | ₩65,604 | -0.45% | 1.3천 |
|---|
| 2025.12.30 | ₩65,925 | ₩66,259 | ₩65,898 | ₩66,126 | +0.30% | 8.9천 |
|---|
| 2025.12.29 | ₩66,273 | ₩66,273 | ₩65,444 | ₩65,551 | -1.09% | 5.9천 |
|---|
| 2025.12.26 | ₩66,072 | ₩66,446 | ₩66,072 | ₩66,393 | +0.49% | 3천 |
|---|
| 2025.12.24 | ₩66,259 | ₩66,259 | ₩66,192 | ₩66,192 | -0.10% | 2.2천 |
|---|
| 2025.12.23 | ₩66,633 | ₩66,687 | ₩65,017 | ₩66,085 | -0.82% | 8.2천 |
|---|
| 2025.12.22 | ₩65,872 | ₩65,939 | ₩65,604 | ₩65,898 | +0.04% | 3.6천 |
|---|
| 2025.12.19 | ₩66,526 | ₩66,647 | ₩66,366 | ₩66,647 | +0.18% | 1.6천 |
|---|
| 2025.12.18 | ₩66,339 | ₩66,366 | ₩65,992 | ₩65,992 | -0.52% | 2천 |
|---|
| 2025.12.17 | ₩66,339 | ₩66,366 | ₩66,099 | ₩66,232 | -0.16% | 8천 |
|---|
| 2025.12.16 | ₩66,005 | ₩66,045 | ₩65,377 | ₩65,979 | -0.04% | 6천 |
|---|
| 2025.12.15 | ₩66,647 | ₩66,647 | ₩66,166 | ₩66,513 | -0.20% | 7.7천 |
|---|
| 2025.12.12 | ₩66,540 | ₩66,647 | ₩65,992 | ₩66,647 | +0.16% | 5.6천 |
|---|
| 2025.12.11 | ₩66,406 | ₩67,141 | ₩66,406 | ₩67,141 | +1.11% | 3천 |
|---|
| 2025.12.10 | ₩66,232 | ₩67,007 | ₩66,232 | ₩67,007 | +1.17% | 4.2천 |
|---|
| 2025.12.09 | ₩66,139 | ₩66,433 | ₩66,126 | ₩66,379 | +0.36% | 2.1천 |
|---|
| 2025.12.08 | ₩66,273 | ₩66,513 | ₩66,219 | ₩66,420 | +0.22% | 1.4천 |
|---|
| 2025.12.05 | ₩66,339 | ₩66,607 | ₩66,339 | ₩66,607 | +0.40% | 2.6천 |
|---|
| 2025.12.04 | ₩66,313 | ₩66,660 | ₩66,313 | ₩66,580 | +0.40% | 2.3천 |
|---|
| 2025.12.03 | ₩66,206 | ₩66,633 | ₩66,126 | ₩66,633 | +0.65% | 1.4만 |
|---|
| 2025.12.02 | ₩66,259 | ₩66,286 | ₩66,019 | ₩66,192 | -0.10% | 4.6천 |
|---|
| 2025.12.01 | ₩66,112 | ₩66,179 | ₩65,858 | ₩65,965 | -0.22% | 3천 |
|---|
| 2025.11.28 | ₩65,952 | ₩66,246 | ₩65,952 | ₩66,166 | +0.32% | 1.8천 |
|---|
| 2025.11.26 | ₩65,939 | ₩66,126 | ₩65,832 | ₩66,005 | +0.10% | 3.6천 |
|---|
| 2025.11.25 | ₩65,618 | ₩65,685 | ₩65,391 | ₩65,631 | +0.02% | 2.3천 |
|---|
| 2025.11.24 | ₩65,003 | ₩65,297 | ₩65,003 | ₩65,244 | +0.37% | 2.4천 |
|---|
| 2025.11.21 | ₩64,322 | ₩64,763 | ₩64,322 | ₩64,696 | +0.58% | 2.7천 |
|---|
| 2025.11.20 | ₩65,364 | ₩65,564 | ₩64,202 | ₩64,202 | -1.78% | 1.7천 |
|---|
| 2025.11.19 | ₩64,602 | ₩64,923 | ₩64,602 | ₩64,776 | +0.27% | 6.6천 |
|---|
| 2025.11.18 | ₩64,789 | ₩64,950 | ₩64,736 | ₩64,736 | -0.08% | 1.6천 |
|---|
| 2025.11.17 | ₩65,538 | ₩65,538 | ₩64,910 | ₩65,043 | -0.75% | 1만 |
|---|
| 2025.11.14 | ₩65,351 | ₩65,818 | ₩65,351 | ₩65,511 | +0.25% | 1.5천 |
|---|
| 2025.11.13 | ₩65,965 | ₩66,085 | ₩65,578 | ₩65,578 | -0.59% | 3.7천 |
|---|
| 2025.11.12 | ₩66,473 | ₩66,473 | ₩66,286 | ₩66,420 | -0.08% | 1.9천 |
|---|
| 2025.11.11 | ₩66,206 | ₩66,433 | ₩66,099 | ₩66,273 | +0.10% | 4.7천 |
|---|
| 2025.11.10 | ₩65,885 | ₩65,952 | ₩65,885 | ₩65,952 | +0.10% | 900 |
|---|
| 2025.11.07 | ₩65,110 | ₩65,351 | ₩65,110 | ₩65,351 | +0.37% | 1.4천 |
|---|
| 2025.11.06 | ₩65,618 | ₩65,698 | ₩65,150 | ₩65,511 | -0.16% | 4.9천 |
|---|
| 2025.11.05 | ₩65,751 | ₩66,005 | ₩65,578 | ₩65,725 | -0.04% | 8천 |
|---|
| 2025.11.04 | ₩65,578 | ₩65,939 | ₩65,578 | ₩65,671 | +0.14% | 6.6천 |
|---|
| 2025.11.03 | ₩66,019 | ₩66,273 | ₩66,019 | ₩66,045 | +0.04% | 3.4천 |
|---|
| 2025.10.31 | ₩66,206 | ₩66,206 | ₩65,952 | ₩65,992 | -0.32% | 1.9천 |
|---|
| 2025.10.30 | ₩66,099 | ₩66,353 | ₩66,005 | ₩66,005 | -0.14% | 1.3천 |
|---|
| 2025.10.29 | ₩66,620 | ₩66,673 | ₩66,299 | ₩66,299 | -0.48% | 1.6천 |
|---|
| 2025.10.28 | ₩66,152 | ₩66,673 | ₩66,152 | ₩66,433 | +0.42% | 2.3천 |
|---|
| 2025.10.27 | ₩66,366 | ₩66,526 | ₩66,219 | ₩66,339 | -0.04% | 4.8천 |
|---|
| 2025.10.24 | ₩66,166 | ₩66,219 | ₩65,912 | ₩65,912 | -0.38% | 1.1천 |
|---|
| 2025.10.23 | ₩65,471 | ₩65,631 | ₩65,471 | ₩65,631 | +0.24% | 700 |
|---|
| 2025.10.22 | ₩65,631 | ₩65,631 | ₩65,257 | ₩65,417 | -0.33% | 1.7천 |
|---|
| 2025.10.21 | ₩65,765 | ₩65,925 | ₩65,698 | ₩65,738 | -0.04% | 3.6천 |
|---|
| 2025.10.20 | ₩65,805 | ₩65,885 | ₩65,578 | ₩65,778 | -0.04% | 2.7천 |
|---|
| 2025.10.17 | ₩65,083 | ₩65,351 | ₩65,043 | ₩65,324 | +0.37% | 2.7천 |
|---|
| 2025.10.16 | ₩65,484 | ₩65,671 | ₩65,190 | ₩65,257 | -0.35% | 4.3천 |
|---|
| 2025.10.15 | ₩65,604 | ₩65,604 | ₩65,083 | ₩65,257 | -0.53% | 3.6천 |
|---|
| 2025.10.14 | ₩64,723 | ₩65,257 | ₩64,723 | ₩65,043 | +0.50% | 1.1천 |
|---|
| 2025.10.13 | ₩64,843 | ₩65,043 | ₩64,843 | ₩65,043 | +0.31% | 2.8천 |
|---|
| 2025.10.10 | ₩65,578 | ₩65,658 | ₩64,389 | ₩64,389 | -1.81% | 3.4천 |
|---|