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 | ₩70,551 | ₩70,738 | ₩70,551 | ₩70,711 | +0.23% | 4.5천 |
| 2026.10.08 | ₩70,404 | ₩70,404 | ₩70,271 | ₩70,391 | -0.02% | 5.8천 |
| 2026.10.07 | ₩70,338 | ₩70,698 | ₩70,338 | ₩70,605 | +0.38% | 6.4천 |
| 2026.10.06 | ₩70,965 | ₩71,018 | ₩70,885 | ₩70,898 | -0.09% | 6천 |
| 2026.10.05 | ₩70,458 | ₩70,711 | ₩70,458 | ₩70,551 | +0.13% | 9.2천 |
| 2026.10.02 | ₩70,524 | ₩70,524 | ₩70,218 | ₩70,284 | -0.34% | 2.1만 |
| 2026.10.01 | ₩69,737 | ₩70,031 | ₩69,684 | ₩69,964 | +0.33% | 5.3천 |
| 2026.09.30 | ₩70,031 | ₩70,258 | ₩69,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,937 |
| -0.13% |
| 7.6천 |
| 2026.09.29 | ₩70,124 | ₩70,137 | ₩69,884 | ₩70,057 | -0.10% | 3.1천 |
|---|
| 2026.09.28 | ₩70,031 | ₩70,284 | ₩70,004 | ₩70,191 | +0.23% | 2.9천 |
|---|
| 2026.09.25 | ₩70,418 | ₩70,685 | ₩70,391 | ₩70,685 | +0.38% | 5.6천 |
|---|
| 2026.09.24 | ₩70,071 | ₩70,364 | ₩70,071 | ₩70,298 | +0.32% | 4.7천 |
|---|
| 2026.09.23 | ₩70,524 | ₩70,565 | ₩70,431 | ₩70,431 | -0.13% | 1.8만 |
|---|
| 2026.09.22 | ₩71,058 | ₩71,259 | ₩70,952 | ₩71,085 | +0.04% | 5.2천 |
|---|
| 2026.09.21 | ₩70,818 | ₩71,085 | ₩70,818 | ₩71,085 | +0.38% | 3.2천 |
|---|
| 2026.09.18 | ₩70,137 | ₩70,231 | ₩70,057 | ₩70,231 | +0.13% | 8.5천 |
|---|
| 2026.09.17 | ₩70,338 | ₩70,511 | ₩70,311 | ₩70,324 | -0.02% | 3.8만 |
|---|
| 2026.09.16 | ₩70,097 | ₩70,204 | ₩69,483 | ₩69,697 | -0.57% | 1만 |
|---|
| 2026.09.15 | ₩69,884 | ₩69,897 | ₩69,870 | ₩69,884 | 0.00% | 3.1천 |
|---|
| 2026.09.14 | ₩70,017 | ₩70,338 | ₩69,750 | ₩70,164 | +0.21% | 8천 |
|---|
| 2026.09.11 | ₩70,591 | ₩70,685 | ₩70,511 | ₩70,551 | -0.06% | 1.1만 |
|---|
| 2026.09.10 | ₩70,271 | ₩70,271 | ₩70,084 | ₩70,084 | -0.27% | 3.5천 |
|---|
| 2026.09.09 | ₩70,818 | ₩70,818 | ₩70,578 | ₩70,591 | -0.32% | 8.1천 |
|---|
| 2026.09.08 | ₩70,978 | ₩71,098 | ₩70,952 | ₩70,952 | -0.04% | 1.4만 |
|---|
| 2026.09.04 | ₩71,192 | ₩71,205 | ₩71,098 | ₩71,205 | +0.02% | 7.3천 |
|---|
| 2026.09.03 | ₩71,005 | ₩71,272 | ₩71,005 | ₩71,178 | +0.24% | 3.6천 |
|---|
| 2026.09.02 | ₩70,645 | ₩70,685 | ₩70,618 | ₩70,685 | +0.06% | 5천 |
|---|
| 2026.09.01 | ₩70,671 | ₩70,685 | ₩70,378 | ₩70,484 | -0.26% | 3.6천 |
|---|
| 2026.08.31 | ₩70,952 | ₩70,952 | ₩70,791 | ₩70,938 | -0.02% | 9.4천 |
|---|
| 2026.08.28 | ₩71,259 | ₩71,485 | ₩71,005 | ₩71,045 | -0.30% | 8.9천 |
|---|
| 2026.08.27 | ₩71,245 | ₩71,379 | ₩71,192 | ₩71,352 | +0.15% | 1.8만 |
|---|
| 2026.08.26 | ₩71,058 | ₩71,098 | ₩71,018 | ₩71,058 | 0.00% | 6.6천 |
|---|
| 2026.08.25 | ₩71,072 | ₩71,138 | ₩71,058 | ₩71,138 | +0.09% | 6.9천 |
|---|
| 2026.08.24 | ₩70,831 | ₩70,872 | ₩70,831 | ₩70,831 | 0.00% | 3.7천 |
|---|
| 2026.08.21 | ₩70,938 | ₩71,032 | ₩70,938 | ₩70,992 | +0.08% | 3.1천 |
|---|
| 2026.08.20 | ₩70,992 | ₩70,992 | ₩70,765 | ₩70,765 | -0.32% | 9.1천 |
|---|
| 2026.08.19 | ₩71,245 | ₩71,245 | ₩71,058 | ₩71,085 | -0.22% | 1.3만 |
|---|
| 2026.08.18 | ₩71,058 | ₩71,058 | ₩70,898 | ₩70,938 | -0.17% | 4.6천 |
|---|
| 2026.08.17 | ₩71,552 | ₩71,552 | ₩71,365 | ₩71,365 | -0.26% | 3천 |
|---|
| 2026.08.14 | ₩71,526 | ₩71,526 | ₩71,405 | ₩71,432 | -0.13% | 3.1천 |
|---|
| 2026.08.13 | ₩71,485 | ₩71,606 | ₩71,432 | ₩71,512 | +0.04% | 3.7천 |
|---|
| 2026.08.12 | ₩71,325 | ₩71,325 | ₩71,245 | ₩71,259 | -0.09% | 3.9천 |
|---|
| 2026.08.11 | ₩71,098 | ₩71,098 | ₩70,978 | ₩70,978 | -0.17% | 1.9천 |
|---|
| 2026.08.10 | ₩71,152 | ₩71,192 | ₩71,058 | ₩71,058 | -0.13% | 4.6천 |
|---|
| 2026.08.07 | ₩71,072 | ₩71,165 | ₩71,072 | ₩71,165 | +0.13% | 2.8천 |
|---|
| 2026.08.06 | ₩70,725 | ₩70,925 | ₩70,725 | ₩70,778 | +0.08% | 6.9천 |
|---|
| 2026.08.05 | ₩71,098 | ₩71,152 | ₩70,858 | ₩70,858 | -0.34% | 1.7만 |
|---|
| 2026.08.04 | ₩70,605 | ₩70,952 | ₩70,605 | ₩70,952 | +0.49% | 1만 |
|---|
| 2026.08.03 | ₩69,964 | ₩70,097 | ₩69,951 | ₩70,097 | +0.19% | 4.2천 |
|---|
| 2026.07.31 | ₩69,283 | ₩69,483 | ₩69,283 | ₩69,457 | +0.25% | 2.4천 |
|---|
| 2026.07.30 | ₩68,936 | ₩69,350 | ₩68,936 | ₩69,350 | +0.60% | 5.2천 |
|---|
| 2026.07.29 | ₩68,669 | ₩68,869 | ₩68,349 | ₩68,349 | -0.47% | 2천 |
|---|
| 2026.07.28 | ₩68,869 | ₩69,163 | ₩68,869 | ₩69,123 | +0.37% | 1.6천 |
|---|
| 2026.07.27 | ₩68,963 | ₩69,083 | ₩68,936 | ₩69,083 | +0.17% | 6.3천 |
|---|
| 2026.07.24 | ₩69,070 | ₩69,310 | ₩68,976 | ₩68,976 | -0.14% | 2.4천 |
|---|
| 2026.07.23 | ₩68,829 | ₩69,123 | ₩68,829 | ₩69,003 | +0.25% | 4.2천 |
|---|
| 2026.07.22 | ₩69,337 | ₩69,830 | ₩69,337 | ₩69,590 | +0.37% | 1.1만 |
|---|
| 2026.07.21 | ₩69,390 | ₩69,724 | ₩69,350 | ₩69,710 | +0.46% | 8천 |
|---|
| 2026.07.20 | ₩69,363 | ₩69,470 | ₩69,163 | ₩69,163 | -0.29% | 2.4천 |
|---|
| 2026.07.17 | ₩69,337 | ₩69,483 | ₩69,230 | ₩69,323 | -0.02% | 5.4천 |
|---|
| 2026.07.16 | ₩69,577 | ₩69,804 | ₩69,577 | ₩69,657 | +0.12% | 1.9천 |
|---|
| 2026.07.15 | ₩70,017 | ₩70,137 | ₩69,937 | ₩70,071 | +0.08% | 4.9천 |
|---|
| 2026.07.14 | ₩69,964 | ₩69,964 | ₩69,857 | ₩69,951 | -0.02% | 2.6천 |
|---|
| 2026.07.13 | ₩69,884 | ₩69,884 | ₩69,564 | ₩69,604 | -0.40% | 3.6천 |
|---|
| 2026.07.10 | ₩70,004 | ₩70,204 | ₩70,004 | ₩70,204 | +0.29% | 1.7천 |
|---|
| 2026.07.09 | ₩69,884 | ₩70,137 | ₩69,870 | ₩70,084 | +0.29% | 3.6천 |
|---|
| 2026.07.08 | ₩69,176 | ₩69,670 | ₩69,176 | ₩69,670 | +0.71% | 3.1천 |
|---|
| 2026.07.07 | ₩69,830 | ₩69,964 | ₩69,710 | ₩69,817 | -0.02% | 3.8천 |
|---|
| 2026.07.06 | ₩70,177 | ₩70,351 | ₩70,177 | ₩70,311 | +0.19% | 4.2천 |
|---|
| 2026.07.02 | ₩70,218 | ₩70,218 | ₩69,577 | ₩69,844 | -0.53% | 2.5천 |
|---|
| 2026.07.01 | ₩69,644 | ₩70,057 | ₩69,644 | ₩69,817 | +0.25% | 2.1천 |
|---|
| 2026.06.30 | ₩70,071 | ₩70,164 | ₩70,071 | ₩70,137 | +0.10% | 2천 |
|---|
| 2026.06.29 | ₩69,297 | ₩69,777 | ₩69,176 | ₩69,777 | +0.69% | 3천 |
|---|
| 2026.06.26 | ₩69,270 | ₩69,457 | ₩69,217 | ₩69,217 | -0.08% | 7.7천 |
|---|
| 2026.06.25 | ₩69,230 | ₩69,577 | ₩69,217 | ₩69,323 | +0.13% | 3.5천 |
|---|
| 2026.06.24 | ₩69,096 | ₩69,537 | ₩69,096 | ₩69,190 | +0.14% | 4.9천 |
|---|
| 2026.06.23 | ₩69,457 | ₩69,457 | ₩69,243 | ₩69,243 | -0.31% | 3.1천 |
|---|
| 2026.06.22 | ₩70,111 | ₩70,124 | ₩70,017 | ₩70,071 | -0.06% | 5.2천 |
|---|
| 2026.06.18 | ₩70,111 | ₩70,258 | ₩70,097 | ₩70,231 | +0.17% | 5.7천 |
|---|
| 2026.06.17 | ₩70,311 | ₩70,391 | ₩69,590 | ₩69,590 | -1.03% | 6.5천 |
|---|
| 2026.06.16 | ₩70,378 | ₩70,378 | ₩70,151 | ₩70,151 | -0.32% | 3.6천 |
|---|
| 2026.06.15 | ₩70,258 | ₩70,298 | ₩70,244 | ₩70,244 | -0.02% | 4천 |
|---|
| 2026.06.12 | ₩69,310 | ₩69,537 | ₩69,297 | ₩69,497 | +0.27% | 2.9천 |
|---|
| 2026.06.11 | ₩68,589 | ₩69,270 | ₩68,376 | ₩69,270 | +0.99% | 6천 |
|---|
| 2026.06.10 | ₩68,709 | ₩68,709 | ₩68,202 | ₩68,202 | -0.74% | 7.7천 |
|---|
| 2026.06.09 | ₩69,270 | ₩69,270 | ₩68,803 | ₩69,030 | -0.35% | 1.7천 |
|---|
| 2026.06.08 | ₩69,176 | ₩69,390 | ₩69,083 | ₩69,083 | -0.14% | 5.4천 |
|---|
| 2026.06.05 | ₩69,697 | ₩69,844 | ₩68,869 | ₩68,869 | -1.19% | 3.1천 |
|---|
| 2026.06.04 | ₩69,857 | ₩70,418 | ₩69,857 | ₩70,391 | +0.76% | 8.7천 |
|---|
| 2026.06.03 | ₩70,364 | ₩70,364 | ₩70,137 | ₩70,191 | -0.25% | 1.1만 |
|---|
| 2026.06.02 | ₩70,498 | ₩70,591 | ₩70,484 | ₩70,551 | +0.08% | 8.5천 |
|---|
| 2026.06.01 | ₩70,111 | ₩70,498 | ₩70,111 | ₩70,391 | +0.40% | 9.7천 |
|---|
| 2026.05.29 | ₩70,378 | ₩70,378 | ₩70,177 | ₩70,271 | -0.15% | 4.5만 |
|---|
| 2026.05.28 | ₩69,604 | ₩70,204 | ₩69,604 | ₩70,191 | +0.84% | 5.2천 |
|---|
| 2026.05.27 | ₩69,790 | ₩69,924 | ₩69,790 | ₩69,924 | +0.19% | 1.3천 |
|---|
| 2026.05.26 | ₩70,004 | ₩70,084 | ₩69,830 | ₩69,937 | -0.10% | 3.8천 |
|---|
| 2026.05.22 | ₩69,337 | ₩69,590 | ₩69,337 | ₩69,417 | +0.12% | 3.8만 |
|---|
| 2026.05.21 | ₩68,976 | ₩69,337 | ₩68,923 | ₩69,283 | +0.45% | 1.9천 |
|---|
| 2026.05.20 | ₩68,856 | ₩69,110 | ₩68,843 | ₩69,110 | +0.37% | 4.4천 |
|---|
| 2026.05.19 | ₩68,469 | ₩68,709 | ₩68,322 | ₩68,416 | -0.08% | 2.9천 |
|---|
| 2026.05.18 | ₩68,936 | ₩68,936 | ₩68,723 | ₩68,829 | -0.15% | 4.2천 |
|---|
| 2026.05.15 | ₩68,709 | ₩69,070 | ₩68,709 | ₩68,843 | +0.19% | 4.5천 |
|---|
| 2026.05.14 | ₩69,550 | ₩69,870 | ₩69,550 | ₩69,777 | +0.33% | 3.1천 |
|---|
| 2026.05.13 | ₩69,363 | ₩69,630 | ₩69,297 | ₩69,630 | +0.38% | 7.5천 |
|---|
| 2026.05.12 | ₩69,083 | ₩69,257 | ₩68,936 | ₩69,257 | +0.25% | 3.8천 |
|---|
| 2026.05.11 | ₩69,564 | ₩69,617 | ₩69,523 | ₩69,523 | -0.06% | 1.2천 |
|---|
| 2026.05.08 | ₩69,430 | ₩69,523 | ₩69,430 | ₩69,470 | +0.06% | 4.3천 |
|---|
| 2026.05.07 | ₩69,323 | ₩69,523 | ₩69,070 | ₩69,083 | -0.35% | 4.7천 |
|---|
| 2026.05.06 | ₩69,310 | ₩69,443 | ₩69,257 | ₩69,443 | +0.19% | 1.9천 |
|---|
| 2026.05.05 | ₩68,376 | ₩68,643 | ₩68,376 | ₩68,603 | +0.33% | 2.9천 |
|---|
| 2026.05.04 | ₩68,242 | ₩68,416 | ₩67,935 | ₩68,122 | -0.18% | 3.6천 |
|---|
| 2026.05.01 | ₩68,589 | ₩68,616 | ₩68,429 | ₩68,429 | -0.23% | 3.5천 |
|---|
| 2026.04.30 | ₩68,029 | ₩68,362 | ₩67,975 | ₩68,109 | +0.12% | 5천 |
|---|
| 2026.04.29 | ₩67,682 | ₩67,722 | ₩67,495 | ₩67,562 | -0.18% | 5천 |
|---|
| 2026.04.28 | ₩67,535 | ₩67,815 | ₩67,535 | ₩67,788 | +0.38% | 3.3천 |
|---|
| 2026.04.27 | ₩68,095 | ₩68,189 | ₩68,015 | ₩68,095 | 0.00% | 2.8천 |
|---|
| 2026.04.24 | ₩67,975 | ₩68,202 | ₩67,895 | ₩68,202 | +0.33% | 5.8천 |
|---|
| 2026.04.23 | ₩67,975 | ₩68,042 | ₩67,562 | ₩67,735 | -0.35% | 5.5천 |
|---|
| 2026.04.22 | ₩68,082 | ₩68,082 | ₩67,909 | ₩68,015 | -0.10% | 1.6천 |
|---|
| 2026.04.21 | ₩67,909 | ₩67,962 | ₩67,682 | ₩67,682 | -0.33% | 5.7천 |
|---|
| 2026.04.20 | ₩68,122 | ₩68,229 | ₩68,015 | ₩68,229 | +0.16% | 3.3천 |
|---|
| 2026.04.17 | ₩68,336 | ₩68,376 | ₩68,149 | ₩68,242 | -0.14% | 4.1천 |
|---|
| 2026.04.16 | ₩67,722 | ₩68,269 | ₩67,335 | ₩67,628 | -0.14% | 4.9천 |
|---|
| 2026.04.15 | ₩67,441 | ₩67,495 | ₩67,375 | ₩67,495 | +0.08% | 2.7천 |
|---|
| 2026.04.14 | ₩67,281 | ₩67,361 | ₩67,201 | ₩67,321 | +0.06% | 6.5천 |
|---|
| 2026.04.13 | ₩66,374 | ₩66,867 | ₩66,374 | ₩66,867 | +0.74% | 3.3천 |
|---|
| 2026.04.10 | ₩66,614 | ₩66,654 | ₩66,347 | ₩66,400 | -0.32% | 2.2천 |
|---|
| 2026.04.09 | ₩66,000 | ₩66,574 | ₩65,987 | ₩66,440 | +0.67% | 2.9천 |
|---|
| 2026.04.08 | ₩66,374 | ₩66,400 | ₩66,120 | ₩66,320 | -0.08% | 8.5천 |
|---|
| 2026.04.07 | ₩64,679 | ₩64,986 | ₩64,438 | ₩64,986 | +0.47% | 3.4천 |
|---|
| 2026.04.06 | ₩64,345 | ₩65,052 | ₩64,345 | ₩64,946 | +0.93% | 4.1천 |
|---|
| 2026.04.02 | ₩64,652 | ₩64,785 | ₩64,585 | ₩64,785 | +0.21% | 3.6천 |
|---|
| 2026.04.01 | ₩64,852 | ₩65,052 | ₩64,719 | ₩64,719 | -0.21% | 6.1천 |
|---|
| 2026.03.31 | ₩63,811 | ₩64,425 | ₩63,651 | ₩64,425 | +0.96% | 3만 |
|---|
| 2026.03.30 | ₩63,344 | ₩63,464 | ₩62,944 | ₩63,130 | -0.34% | 6.4천 |
|---|
| 2026.03.27 | ₩63,477 | ₩63,544 | ₩63,184 | ₩63,184 | -0.46% | 5.4천 |
|---|
| 2026.03.26 | ₩64,198 | ₩64,465 | ₩63,731 | ₩63,731 | -0.73% | 7.6천 |
|---|
| 2026.03.25 | ₩64,852 | ₩64,852 | ₩64,679 | ₩64,679 | -0.27% | 4.9천 |
|---|
| 2026.03.24 | ₩64,225 | ₩64,465 | ₩64,185 | ₩64,278 | +0.08% | 6.2천 |
|---|
| 2026.03.23 | ₩64,959 | ₩64,959 | ₩64,518 | ₩64,518 | -0.68% | 6.7천 |
|---|
| 2026.03.20 | ₩64,251 | ₩64,251 | ₩63,864 | ₩63,864 | -0.60% | 1.7천 |
|---|
| 2026.03.19 | ₩64,652 | ₩64,879 | ₩64,492 | ₩64,879 | +0.35% | 4.1천 |
|---|
| 2026.03.18 | ₩65,426 | ₩65,479 | ₩65,026 | ₩65,026 | -0.61% | 1.8천 |
|---|
| 2026.03.17 | ₩65,960 | ₩65,960 | ₩65,680 | ₩65,733 | -0.34% | 2.8천 |
|---|
| 2026.03.16 | ₩65,613 | ₩65,613 | ₩65,426 | ₩65,546 | -0.10% | 2.6천 |
|---|
| 2026.03.13 | ₩65,333 | ₩65,333 | ₩64,932 | ₩64,932 | -0.61% | 1.3만 |
|---|
| 2026.03.12 | ₩65,586 | ₩65,653 | ₩65,386 | ₩65,386 | -0.31% | 3.5천 |
|---|
| 2026.03.11 | ₩66,360 | ₩66,360 | ₩65,920 | ₩66,173 | -0.28% | 6.1천 |
|---|
| 2026.03.10 | ₩66,614 | ₩66,721 | ₩66,280 | ₩66,280 | -0.50% | 2.5천 |
|---|
| 2026.03.09 | ₩65,506 | ₩66,334 | ₩65,506 | ₩66,280 | +1.18% | 3.8천 |
|---|
| 2026.03.06 | ₩65,546 | ₩66,053 | ₩65,546 | ₩65,880 | +0.51% | 900 |
|---|
| 2026.03.05 | ₩66,254 | ₩66,494 | ₩66,254 | ₩66,387 | +0.20% | 8.4천 |
|---|
| 2026.03.04 | ₩66,894 | ₩66,988 | ₩66,881 | ₩66,881 | -0.02% | 2.6천 |
|---|
| 2026.03.03 | ₩66,240 | ₩66,627 | ₩66,240 | ₩66,480 | +0.36% | 1.9천 |
|---|
| 2026.03.02 | ₩67,054 | ₩67,375 | ₩67,054 | ₩67,295 | +0.36% | 2.3천 |
|---|
| 2026.02.27 | ₩67,401 | ₩67,562 | ₩67,401 | ₩67,495 | +0.14% | 1.7천 |
|---|
| 2026.02.26 | ₩67,441 | ₩67,748 | ₩67,321 | ₩67,748 | +0.46% | 2천 |
|---|
| 2026.02.25 | ₩67,748 | ₩67,842 | ₩67,655 | ₩67,775 | +0.04% | 2천 |
|---|
| 2026.02.24 | ₩67,295 | ₩67,388 | ₩67,295 | ₩67,388 | +0.14% | 1천 |
|---|
| 2026.02.23 | ₩67,134 | ₩67,375 | ₩67,134 | ₩67,188 | +0.08% | 4.5천 |
|---|
| 2026.02.20 | ₩67,495 | ₩67,602 | ₩67,241 | ₩67,495 | 0.00% | 7.7천 |
|---|
| 2026.02.19 | ₩67,041 | ₩67,148 | ₩66,908 | ₩67,108 | +0.10% | 3.2천 |
|---|
| 2026.02.18 | ₩67,415 | ₩67,481 | ₩66,988 | ₩67,001 | -0.61% | 3.4천 |
|---|
| 2026.02.17 | ₩66,601 | ₩67,201 | ₩66,601 | ₩67,001 | +0.60% | 4.1천 |
|---|
| 2026.02.13 | ₩66,988 | ₩67,214 | ₩66,974 | ₩66,974 | -0.02% | 1.2천 |
|---|
| 2026.02.12 | ₩67,495 | ₩67,615 | ₩66,801 | ₩66,867 | -0.93% | 5.7천 |
|---|
| 2026.02.11 | ₩67,415 | ₩67,588 | ₩67,388 | ₩67,588 | +0.26% | 1.7천 |
|---|
| 2026.02.10 | ₩67,628 | ₩67,655 | ₩67,481 | ₩67,481 | -0.22% | 1.4천 |
|---|
| 2026.02.09 | ₩67,455 | ₩67,562 | ₩67,388 | ₩67,521 | +0.10% | 2.2천 |
|---|
| 2026.02.06 | ₩66,854 | ₩67,161 | ₩66,761 | ₩67,161 | +0.46% | 4.7천 |
|---|
| 2026.02.05 | ₩66,147 | ₩66,374 | ₩66,040 | ₩66,067 | -0.12% | 5.7천 |
|---|
| 2026.02.04 | ₩66,614 | ₩66,787 | ₩66,454 | ₩66,747 | +0.20% | 6.6천 |
|---|
| 2026.02.03 | ₩67,068 | ₩67,068 | ₩66,574 | ₩66,988 | -0.12% | 4.8천 |
|---|
| 2026.02.02 | ₩67,081 | ₩67,228 | ₩66,988 | ₩67,094 | +0.02% | 7.6천 |
|---|
| 2026.01.30 | ₩67,148 | ₩67,148 | ₩66,747 | ₩67,001 | -0.22% | 3.6천 |
|---|
| 2026.01.29 | ₩66,867 | ₩67,535 | ₩66,814 | ₩67,535 | +1.00% | 6.5천 |
|---|
| 2026.01.28 | ₩67,508 | ₩67,521 | ₩67,321 | ₩67,428 | -0.12% | 2.9천 |
|---|
| 2026.01.27 | ₩67,295 | ₩67,708 | ₩67,295 | ₩67,441 | +0.22% | 5.3천 |
|---|
| 2026.01.26 | ₩67,081 | ₩67,455 | ₩66,547 | ₩66,854 | -0.34% | 4.9천 |
|---|
| 2026.01.23 | ₩66,747 | ₩66,761 | ₩66,667 | ₩66,747 | 0.00% | 5.2천 |
|---|
| 2026.01.22 | ₩66,454 | ₩66,761 | ₩66,454 | ₩66,641 | +0.28% | 3.2천 |
|---|
| 2026.01.21 | ₩66,067 | ₩66,467 | ₩66,067 | ₩66,467 | +0.61% | 4.5천 |
|---|
| 2026.01.20 | ₩66,000 | ₩66,307 | ₩65,746 | ₩65,786 | -0.32% | 4.4천 |
|---|
| 2026.01.16 | ₩66,734 | ₩66,774 | ₩66,681 | ₩66,681 | -0.08% | 5.2천 |
|---|
| 2026.01.15 | ₩66,908 | ₩66,961 | ₩66,721 | ₩66,721 | -0.28% | 2.8천 |
|---|
| 2026.01.14 | ₩66,547 | ₩66,627 | ₩66,427 | ₩66,627 | +0.12% | 3.9천 |
|---|
| 2026.01.13 | ₩66,774 | ₩66,961 | ₩66,654 | ₩66,961 | +0.28% | 1.6천 |
|---|
| 2026.01.12 | ₩66,814 | ₩67,028 | ₩66,601 | ₩67,028 | +0.32% | 2.5천 |
|---|
| 2026.01.09 | ₩66,520 | ₩66,801 | ₩66,520 | ₩66,801 | +0.42% | 2.1천 |
|---|
| 2026.01.08 | ₩66,240 | ₩66,587 | ₩66,147 | ₩66,587 | +0.52% | 3.9천 |
|---|
| 2026.01.07 | ₩66,614 | ₩67,028 | ₩66,534 | ₩66,787 | +0.26% | 4.8천 |
|---|
| 2026.01.06 | ₩66,841 | ₩66,841 | ₩66,147 | ₩66,560 | -0.42% | 3.8천 |
|---|
| 2026.01.05 | ₩66,360 | ₩66,494 | ₩66,133 | ₩66,467 | +0.16% | 2.3천 |
|---|
| 2026.01.02 | ₩65,826 | ₩66,120 | ₩65,613 | ₩65,746 | -0.12% | 5.9천 |
|---|
| 2025.12.31 | ₩65,826 | ₩65,933 | ₩65,533 | ₩65,533 | -0.45% | 1.3천 |
|---|
| 2025.12.30 | ₩65,853 | ₩66,187 | ₩65,826 | ₩66,053 | +0.30% | 8.9천 |
|---|
| 2025.12.29 | ₩66,200 | ₩66,200 | ₩65,373 | ₩65,479 | -1.09% | 5.9천 |
|---|
| 2025.12.26 | ₩66,000 | ₩66,374 | ₩66,000 | ₩66,320 | +0.49% | 3천 |
|---|
| 2025.12.24 | ₩66,187 | ₩66,187 | ₩66,120 | ₩66,120 | -0.10% | 2.2천 |
|---|
| 2025.12.23 | ₩66,560 | ₩66,614 | ₩64,946 | ₩66,013 | -0.82% | 8.2천 |
|---|
| 2025.12.22 | ₩65,800 | ₩65,866 | ₩65,533 | ₩65,826 | +0.04% | 3.6천 |
|---|
| 2025.12.19 | ₩66,454 | ₩66,574 | ₩66,294 | ₩66,574 | +0.18% | 1.6천 |
|---|
| 2025.12.18 | ₩66,267 | ₩66,294 | ₩65,920 | ₩65,920 | -0.52% | 2천 |
|---|
| 2025.12.17 | ₩66,267 | ₩66,294 | ₩66,027 | ₩66,160 | -0.16% | 8천 |
|---|
| 2025.12.16 | ₩65,933 | ₩65,973 | ₩65,306 | ₩65,906 | -0.04% | 6천 |
|---|
| 2025.12.15 | ₩66,574 | ₩66,574 | ₩66,093 | ₩66,440 | -0.20% | 7.7천 |
|---|
| 2025.12.12 | ₩66,467 | ₩66,574 | ₩65,920 | ₩66,574 | +0.16% | 5.6천 |
|---|
| 2025.12.11 | ₩66,334 | ₩67,068 | ₩66,334 | ₩67,068 | +1.11% | 3천 |
|---|
| 2025.12.10 | ₩66,160 | ₩66,934 | ₩66,160 | ₩66,934 | +1.17% | 4.2천 |
|---|
| 2025.12.09 | ₩66,067 | ₩66,360 | ₩66,053 | ₩66,307 | +0.36% | 2.1천 |
|---|
| 2025.12.08 | ₩66,200 | ₩66,440 | ₩66,147 | ₩66,347 | +0.22% | 1.4천 |
|---|
| 2025.12.05 | ₩66,267 | ₩66,534 | ₩66,267 | ₩66,534 | +0.40% | 2.6천 |
|---|
| 2025.12.04 | ₩66,240 | ₩66,587 | ₩66,240 | ₩66,507 | +0.40% | 2.3천 |
|---|
| 2025.12.03 | ₩66,133 | ₩66,560 | ₩66,053 | ₩66,560 | +0.65% | 1.4만 |
|---|
| 2025.12.02 | ₩66,187 | ₩66,213 | ₩65,947 | ₩66,120 | -0.10% | 4.6천 |
|---|
| 2025.12.01 | ₩66,040 | ₩66,107 | ₩65,786 | ₩65,893 | -0.22% | 3천 |
|---|
| 2025.11.28 | ₩65,880 | ₩66,173 | ₩65,880 | ₩66,093 | +0.32% | 1.8천 |
|---|
| 2025.11.26 | ₩65,866 | ₩66,053 | ₩65,760 | ₩65,933 | +0.10% | 3.6천 |
|---|
| 2025.11.25 | ₩65,546 | ₩65,613 | ₩65,319 | ₩65,559 | +0.02% | 2.3천 |
|---|
| 2025.11.24 | ₩64,932 | ₩65,226 | ₩64,932 | ₩65,172 | +0.37% | 2.4천 |
|---|
| 2025.11.21 | ₩64,251 | ₩64,692 | ₩64,251 | ₩64,625 | +0.58% | 2.7천 |
|---|
| 2025.11.20 | ₩65,293 | ₩65,493 | ₩64,131 | ₩64,131 | -1.78% | 1.7천 |
|---|
| 2025.11.19 | ₩64,532 | ₩64,852 | ₩64,532 | ₩64,705 | +0.27% | 6.6천 |
|---|
| 2025.11.18 | ₩64,719 | ₩64,879 | ₩64,665 | ₩64,665 | -0.08% | 1.6천 |
|---|
| 2025.11.17 | ₩65,466 | ₩65,466 | ₩64,839 | ₩64,972 | -0.75% | 1만 |
|---|
| 2025.11.14 | ₩65,279 | ₩65,746 | ₩65,279 | ₩65,439 | +0.25% | 1.5천 |
|---|
| 2025.11.13 | ₩65,893 | ₩66,013 | ₩65,506 | ₩65,506 | -0.59% | 3.7천 |
|---|
| 2025.11.12 | ₩66,400 | ₩66,400 | ₩66,213 | ₩66,347 | -0.08% | 1.9천 |
|---|
| 2025.11.11 | ₩66,133 | ₩66,360 | ₩66,027 | ₩66,200 | +0.10% | 4.7천 |
|---|
| 2025.11.10 | ₩65,813 | ₩65,880 | ₩65,813 | ₩65,880 | +0.10% | 900 |
|---|
| 2025.11.07 | ₩65,039 | ₩65,279 | ₩65,039 | ₩65,279 | +0.37% | 1.4천 |
|---|
| 2025.11.06 | ₩65,546 | ₩65,626 | ₩65,079 | ₩65,439 | -0.16% | 4.9천 |
|---|
| 2025.11.05 | ₩65,680 | ₩65,933 | ₩65,506 | ₩65,653 | -0.04% | 8천 |
|---|
| 2025.11.04 | ₩65,506 | ₩65,866 | ₩65,506 | ₩65,600 | +0.14% | 6.6천 |
|---|
| 2025.11.03 | ₩65,947 | ₩66,200 | ₩65,947 | ₩65,973 | +0.04% | 3.4천 |
|---|
| 2025.10.31 | ₩66,133 | ₩66,133 | ₩65,880 | ₩65,920 | -0.32% | 1.9천 |
|---|
| 2025.10.30 | ₩66,027 | ₩66,280 | ₩65,933 | ₩65,933 | -0.14% | 1.3천 |
|---|
| 2025.10.29 | ₩66,547 | ₩66,601 | ₩66,227 | ₩66,227 | -0.48% | 1.6천 |
|---|
| 2025.10.28 | ₩66,080 | ₩66,601 | ₩66,080 | ₩66,360 | +0.42% | 2.3천 |
|---|
| 2025.10.27 | ₩66,294 | ₩66,454 | ₩66,147 | ₩66,267 | -0.04% | 4.8천 |
|---|
| 2025.10.24 | ₩66,093 | ₩66,147 | ₩65,840 | ₩65,840 | -0.38% | 1.1천 |
|---|
| 2025.10.23 | ₩65,399 | ₩65,559 | ₩65,399 | ₩65,559 | +0.24% | 700 |
|---|
| 2025.10.22 | ₩65,559 | ₩65,559 | ₩65,186 | ₩65,346 | -0.33% | 1.7천 |
|---|
| 2025.10.21 | ₩65,693 | ₩65,853 | ₩65,626 | ₩65,666 | -0.04% | 3.6천 |
|---|
| 2025.10.20 | ₩65,733 | ₩65,813 | ₩65,506 | ₩65,706 | -0.04% | 2.7천 |
|---|
| 2025.10.17 | ₩65,012 | ₩65,279 | ₩64,972 | ₩65,253 | +0.37% | 2.7천 |
|---|
| 2025.10.16 | ₩65,413 | ₩65,600 | ₩65,119 | ₩65,186 | -0.35% | 4.3천 |
|---|
| 2025.10.15 | ₩65,533 | ₩65,533 | ₩65,012 | ₩65,186 | -0.53% | 3.6천 |
|---|
| 2025.10.14 | ₩64,652 | ₩65,186 | ₩64,652 | ₩64,972 | +0.50% | 1.1천 |
|---|
| 2025.10.13 | ₩64,772 | ₩64,972 | ₩64,772 | ₩64,972 | +0.31% | 2.8천 |
|---|
| 2025.10.10 | ₩65,506 | ₩65,586 | ₩64,318 | ₩64,318 | -1.81% | 3.4천 |
|---|