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 | ₩70,646 | ₩70,833 | ₩70,646 | ₩70,807 | +0.23% | 4.5천 |
| 2026.10.08 | ₩70,499 | ₩70,499 | ₩70,366 | ₩70,486 | -0.02% | 5.8천 |
| 2026.10.07 | ₩70,432 | ₩70,793 | ₩70,432 | ₩70,700 | +0.38% | 6.4천 |
| 2026.10.06 | ₩71,061 | ₩71,114 | ₩70,980 | ₩70,994 | -0.09% | 6천 |
| 2026.10.05 | ₩70,553 | ₩70,807 | ₩70,553 | ₩70,646 | +0.13% | 9.2천 |
| 2026.10.02 | ₩70,620 | ₩70,620 | ₩70,312 | ₩70,379 | -0.34% | 2.1만 |
| 2026.10.01 | ₩69,831 | ₩70,125 | ₩69,778 | ₩70,058 | +0.33% | 5.3천 |
| 2026.09.30 | ₩70,125 | ₩70,352 | ₩70,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,032 |
| -0.13% |
| 7.6천 |
| 2026.09.29 | ₩70,219 | ₩70,232 | ₩69,978 | ₩70,152 | -0.10% | 3.1천 |
|---|
| 2026.09.28 | ₩70,125 | ₩70,379 | ₩70,098 | ₩70,285 | +0.23% | 2.9천 |
|---|
| 2026.09.25 | ₩70,513 | ₩70,780 | ₩70,486 | ₩70,780 | +0.38% | 5.6천 |
|---|
| 2026.09.24 | ₩70,165 | ₩70,459 | ₩70,165 | ₩70,392 | +0.32% | 4.7천 |
|---|
| 2026.09.23 | ₩70,620 | ₩70,660 | ₩70,526 | ₩70,526 | -0.13% | 1.8만 |
|---|
| 2026.09.22 | ₩71,154 | ₩71,355 | ₩71,047 | ₩71,181 | +0.04% | 5.2천 |
|---|
| 2026.09.21 | ₩70,914 | ₩71,181 | ₩70,914 | ₩71,181 | +0.38% | 3.2천 |
|---|
| 2026.09.18 | ₩70,232 | ₩70,326 | ₩70,152 | ₩70,326 | +0.13% | 8.5천 |
|---|
| 2026.09.17 | ₩70,432 | ₩70,606 | ₩70,406 | ₩70,419 | -0.02% | 3.8만 |
|---|
| 2026.09.16 | ₩70,192 | ₩70,299 | ₩69,577 | ₩69,791 | -0.57% | 1만 |
|---|
| 2026.09.15 | ₩69,978 | ₩69,991 | ₩69,965 | ₩69,978 | 0.00% | 3.1천 |
|---|
| 2026.09.14 | ₩70,112 | ₩70,432 | ₩69,844 | ₩70,259 | +0.21% | 8천 |
|---|
| 2026.09.11 | ₩70,686 | ₩70,780 | ₩70,606 | ₩70,646 | -0.06% | 1.1만 |
|---|
| 2026.09.10 | ₩70,366 | ₩70,366 | ₩70,179 | ₩70,179 | -0.27% | 3.5천 |
|---|
| 2026.09.09 | ₩70,914 | ₩70,914 | ₩70,673 | ₩70,686 | -0.32% | 8.1천 |
|---|
| 2026.09.08 | ₩71,074 | ₩71,194 | ₩71,047 | ₩71,047 | -0.04% | 1.4만 |
|---|
| 2026.09.04 | ₩71,288 | ₩71,301 | ₩71,194 | ₩71,301 | +0.02% | 7.3천 |
|---|
| 2026.09.03 | ₩71,101 | ₩71,368 | ₩71,101 | ₩71,274 | +0.24% | 3.6천 |
|---|
| 2026.09.02 | ₩70,740 | ₩70,780 | ₩70,713 | ₩70,780 | +0.06% | 5천 |
|---|
| 2026.09.01 | ₩70,767 | ₩70,780 | ₩70,473 | ₩70,580 | -0.26% | 3.6천 |
|---|
| 2026.08.31 | ₩71,047 | ₩71,047 | ₩70,887 | ₩71,034 | -0.02% | 9.4천 |
|---|
| 2026.08.28 | ₩71,355 | ₩71,582 | ₩71,101 | ₩71,141 | -0.30% | 8.9천 |
|---|
| 2026.08.27 | ₩71,341 | ₩71,475 | ₩71,288 | ₩71,448 | +0.15% | 1.8만 |
|---|
| 2026.08.26 | ₩71,154 | ₩71,194 | ₩71,114 | ₩71,154 | 0.00% | 6.6천 |
|---|
| 2026.08.25 | ₩71,168 | ₩71,234 | ₩71,154 | ₩71,234 | +0.09% | 6.9천 |
|---|
| 2026.08.24 | ₩70,927 | ₩70,967 | ₩70,927 | ₩70,927 | 0.00% | 3.7천 |
|---|
| 2026.08.21 | ₩71,034 | ₩71,127 | ₩71,034 | ₩71,087 | +0.08% | 3.1천 |
|---|
| 2026.08.20 | ₩71,087 | ₩71,087 | ₩70,860 | ₩70,860 | -0.32% | 9.1천 |
|---|
| 2026.08.19 | ₩71,341 | ₩71,341 | ₩71,154 | ₩71,181 | -0.22% | 1.3만 |
|---|
| 2026.08.18 | ₩71,154 | ₩71,154 | ₩70,994 | ₩71,034 | -0.17% | 4.6천 |
|---|
| 2026.08.17 | ₩71,649 | ₩71,649 | ₩71,462 | ₩71,462 | -0.26% | 3천 |
|---|
| 2026.08.14 | ₩71,622 | ₩71,622 | ₩71,502 | ₩71,528 | -0.13% | 3.1천 |
|---|
| 2026.08.13 | ₩71,582 | ₩71,702 | ₩71,528 | ₩71,609 | +0.04% | 3.7천 |
|---|
| 2026.08.12 | ₩71,421 | ₩71,421 | ₩71,341 | ₩71,355 | -0.09% | 3.9천 |
|---|
| 2026.08.11 | ₩71,194 | ₩71,194 | ₩71,074 | ₩71,074 | -0.17% | 1.9천 |
|---|
| 2026.08.10 | ₩71,248 | ₩71,288 | ₩71,154 | ₩71,154 | -0.13% | 4.6천 |
|---|
| 2026.08.07 | ₩71,168 | ₩71,261 | ₩71,168 | ₩71,261 | +0.13% | 2.8천 |
|---|
| 2026.08.06 | ₩70,820 | ₩71,021 | ₩70,820 | ₩70,874 | +0.08% | 6.9천 |
|---|
| 2026.08.05 | ₩71,194 | ₩71,248 | ₩70,954 | ₩70,954 | -0.34% | 1.7만 |
|---|
| 2026.08.04 | ₩70,700 | ₩71,047 | ₩70,700 | ₩71,047 | +0.49% | 1만 |
|---|
| 2026.08.03 | ₩70,058 | ₩70,192 | ₩70,045 | ₩70,192 | +0.19% | 4.2천 |
|---|
| 2026.07.31 | ₩69,377 | ₩69,577 | ₩69,377 | ₩69,550 | +0.25% | 2.4천 |
|---|
| 2026.07.30 | ₩69,029 | ₩69,443 | ₩69,029 | ₩69,443 | +0.60% | 5.2천 |
|---|
| 2026.07.29 | ₩68,762 | ₩68,962 | ₩68,441 | ₩68,441 | -0.47% | 2천 |
|---|
| 2026.07.28 | ₩68,962 | ₩69,256 | ₩68,962 | ₩69,216 | +0.37% | 1.6천 |
|---|
| 2026.07.27 | ₩69,056 | ₩69,176 | ₩69,029 | ₩69,176 | +0.17% | 6.3천 |
|---|
| 2026.07.24 | ₩69,163 | ₩69,403 | ₩69,069 | ₩69,069 | -0.14% | 2.4천 |
|---|
| 2026.07.23 | ₩68,922 | ₩69,216 | ₩68,922 | ₩69,096 | +0.25% | 4.2천 |
|---|
| 2026.07.22 | ₩69,430 | ₩69,925 | ₩69,430 | ₩69,684 | +0.37% | 1.1만 |
|---|
| 2026.07.21 | ₩69,484 | ₩69,818 | ₩69,443 | ₩69,804 | +0.46% | 8천 |
|---|
| 2026.07.20 | ₩69,457 | ₩69,564 | ₩69,256 | ₩69,256 | -0.29% | 2.4천 |
|---|
| 2026.07.17 | ₩69,430 | ₩69,577 | ₩69,323 | ₩69,417 | -0.02% | 5.4천 |
|---|
| 2026.07.16 | ₩69,671 | ₩69,898 | ₩69,671 | ₩69,751 | +0.12% | 1.9천 |
|---|
| 2026.07.15 | ₩70,112 | ₩70,232 | ₩70,032 | ₩70,165 | +0.08% | 4.9천 |
|---|
| 2026.07.14 | ₩70,058 | ₩70,058 | ₩69,951 | ₩70,045 | -0.02% | 2.6천 |
|---|
| 2026.07.13 | ₩69,978 | ₩69,978 | ₩69,657 | ₩69,697 | -0.40% | 3.6천 |
|---|
| 2026.07.10 | ₩70,098 | ₩70,299 | ₩70,098 | ₩70,299 | +0.29% | 1.7천 |
|---|
| 2026.07.09 | ₩69,978 | ₩70,232 | ₩69,965 | ₩70,179 | +0.29% | 3.6천 |
|---|
| 2026.07.08 | ₩69,270 | ₩69,764 | ₩69,270 | ₩69,764 | +0.71% | 3.1천 |
|---|
| 2026.07.07 | ₩69,925 | ₩70,058 | ₩69,804 | ₩69,911 | -0.02% | 3.8천 |
|---|
| 2026.07.06 | ₩70,272 | ₩70,446 | ₩70,272 | ₩70,406 | +0.19% | 4.2천 |
|---|
| 2026.07.02 | ₩70,312 | ₩70,312 | ₩69,671 | ₩69,938 | -0.53% | 2.5천 |
|---|
| 2026.07.01 | ₩69,738 | ₩70,152 | ₩69,738 | ₩69,911 | +0.25% | 2.1천 |
|---|
| 2026.06.30 | ₩70,165 | ₩70,259 | ₩70,165 | ₩70,232 | +0.10% | 2천 |
|---|
| 2026.06.29 | ₩69,390 | ₩69,871 | ₩69,270 | ₩69,871 | +0.69% | 3천 |
|---|
| 2026.06.26 | ₩69,363 | ₩69,550 | ₩69,310 | ₩69,310 | -0.08% | 7.7천 |
|---|
| 2026.06.25 | ₩69,323 | ₩69,671 | ₩69,310 | ₩69,417 | +0.13% | 3.5천 |
|---|
| 2026.06.24 | ₩69,190 | ₩69,631 | ₩69,190 | ₩69,283 | +0.14% | 4.9천 |
|---|
| 2026.06.23 | ₩69,550 | ₩69,550 | ₩69,337 | ₩69,337 | -0.31% | 3.1천 |
|---|
| 2026.06.22 | ₩70,205 | ₩70,219 | ₩70,112 | ₩70,165 | -0.06% | 5.2천 |
|---|
| 2026.06.18 | ₩70,205 | ₩70,352 | ₩70,192 | ₩70,326 | +0.17% | 5.7천 |
|---|
| 2026.06.17 | ₩70,406 | ₩70,486 | ₩69,684 | ₩69,684 | -1.03% | 6.5천 |
|---|
| 2026.06.16 | ₩70,473 | ₩70,473 | ₩70,245 | ₩70,245 | -0.32% | 3.6천 |
|---|
| 2026.06.15 | ₩70,352 | ₩70,392 | ₩70,339 | ₩70,339 | -0.02% | 4천 |
|---|
| 2026.06.12 | ₩69,403 | ₩69,631 | ₩69,390 | ₩69,591 | +0.27% | 2.9천 |
|---|
| 2026.06.11 | ₩68,682 | ₩69,363 | ₩68,468 | ₩69,363 | +0.99% | 6천 |
|---|
| 2026.06.10 | ₩68,802 | ₩68,802 | ₩68,294 | ₩68,294 | -0.74% | 7.7천 |
|---|
| 2026.06.09 | ₩69,363 | ₩69,363 | ₩68,896 | ₩69,123 | -0.35% | 1.7천 |
|---|
| 2026.06.08 | ₩69,270 | ₩69,484 | ₩69,176 | ₩69,176 | -0.14% | 5.4천 |
|---|
| 2026.06.05 | ₩69,791 | ₩69,938 | ₩68,962 | ₩68,962 | -1.19% | 3.1천 |
|---|
| 2026.06.04 | ₩69,951 | ₩70,513 | ₩69,951 | ₩70,486 | +0.76% | 8.7천 |
|---|
| 2026.06.03 | ₩70,459 | ₩70,459 | ₩70,232 | ₩70,285 | -0.25% | 1.1만 |
|---|
| 2026.06.02 | ₩70,593 | ₩70,686 | ₩70,580 | ₩70,646 | +0.08% | 8.5천 |
|---|
| 2026.06.01 | ₩70,205 | ₩70,593 | ₩70,205 | ₩70,486 | +0.40% | 9.7천 |
|---|
| 2026.05.29 | ₩70,473 | ₩70,473 | ₩70,272 | ₩70,366 | -0.15% | 4.5만 |
|---|
| 2026.05.28 | ₩69,697 | ₩70,299 | ₩69,697 | ₩70,285 | +0.84% | 5.2천 |
|---|
| 2026.05.27 | ₩69,885 | ₩70,018 | ₩69,885 | ₩70,018 | +0.19% | 1.3천 |
|---|
| 2026.05.26 | ₩70,098 | ₩70,179 | ₩69,925 | ₩70,032 | -0.10% | 3.8천 |
|---|
| 2026.05.22 | ₩69,430 | ₩69,684 | ₩69,430 | ₩69,510 | +0.12% | 3.8만 |
|---|
| 2026.05.21 | ₩69,069 | ₩69,430 | ₩69,016 | ₩69,377 | +0.45% | 1.9천 |
|---|
| 2026.05.20 | ₩68,949 | ₩69,203 | ₩68,936 | ₩69,203 | +0.37% | 4.4천 |
|---|
| 2026.05.19 | ₩68,561 | ₩68,802 | ₩68,414 | ₩68,508 | -0.08% | 2.9천 |
|---|
| 2026.05.18 | ₩69,029 | ₩69,029 | ₩68,815 | ₩68,922 | -0.15% | 4.2천 |
|---|
| 2026.05.15 | ₩68,802 | ₩69,163 | ₩68,802 | ₩68,936 | +0.19% | 4.5천 |
|---|
| 2026.05.14 | ₩69,644 | ₩69,965 | ₩69,644 | ₩69,871 | +0.33% | 3.1천 |
|---|
| 2026.05.13 | ₩69,457 | ₩69,724 | ₩69,390 | ₩69,724 | +0.38% | 7.5천 |
|---|
| 2026.05.12 | ₩69,176 | ₩69,350 | ₩69,029 | ₩69,350 | +0.25% | 3.8천 |
|---|
| 2026.05.11 | ₩69,657 | ₩69,711 | ₩69,617 | ₩69,617 | -0.06% | 1.2천 |
|---|
| 2026.05.08 | ₩69,524 | ₩69,617 | ₩69,524 | ₩69,564 | +0.06% | 4.3천 |
|---|
| 2026.05.07 | ₩69,417 | ₩69,617 | ₩69,163 | ₩69,176 | -0.35% | 4.7천 |
|---|
| 2026.05.06 | ₩69,403 | ₩69,537 | ₩69,350 | ₩69,537 | +0.19% | 1.9천 |
|---|
| 2026.05.05 | ₩68,468 | ₩68,735 | ₩68,468 | ₩68,695 | +0.33% | 2.9천 |
|---|
| 2026.05.04 | ₩68,334 | ₩68,508 | ₩68,027 | ₩68,214 | -0.18% | 3.6천 |
|---|
| 2026.05.01 | ₩68,682 | ₩68,708 | ₩68,521 | ₩68,521 | -0.23% | 3.5천 |
|---|
| 2026.04.30 | ₩68,120 | ₩68,455 | ₩68,067 | ₩68,201 | +0.12% | 5천 |
|---|
| 2026.04.29 | ₩67,773 | ₩67,813 | ₩67,586 | ₩67,653 | -0.18% | 5천 |
|---|
| 2026.04.28 | ₩67,626 | ₩67,907 | ₩67,626 | ₩67,880 | +0.38% | 3.3천 |
|---|
| 2026.04.27 | ₩68,187 | ₩68,281 | ₩68,107 | ₩68,187 | 0.00% | 2.8천 |
|---|
| 2026.04.24 | ₩68,067 | ₩68,294 | ₩67,987 | ₩68,294 | +0.33% | 5.8천 |
|---|
| 2026.04.23 | ₩68,067 | ₩68,134 | ₩67,653 | ₩67,826 | -0.35% | 5.5천 |
|---|
| 2026.04.22 | ₩68,174 | ₩68,174 | ₩68,000 | ₩68,107 | -0.10% | 1.6천 |
|---|
| 2026.04.21 | ₩68,000 | ₩68,054 | ₩67,773 | ₩67,773 | -0.33% | 5.7천 |
|---|
| 2026.04.20 | ₩68,214 | ₩68,321 | ₩68,107 | ₩68,321 | +0.16% | 3.3천 |
|---|
| 2026.04.17 | ₩68,428 | ₩68,468 | ₩68,241 | ₩68,334 | -0.14% | 4.1천 |
|---|
| 2026.04.16 | ₩67,813 | ₩68,361 | ₩67,425 | ₩67,719 | -0.14% | 4.9천 |
|---|
| 2026.04.15 | ₩67,532 | ₩67,586 | ₩67,466 | ₩67,586 | +0.08% | 2.7천 |
|---|
| 2026.04.14 | ₩67,372 | ₩67,452 | ₩67,292 | ₩67,412 | +0.06% | 6.5천 |
|---|
| 2026.04.13 | ₩66,463 | ₩66,958 | ₩66,463 | ₩66,958 | +0.74% | 3.3천 |
|---|
| 2026.04.10 | ₩66,704 | ₩66,744 | ₩66,436 | ₩66,490 | -0.32% | 2.2천 |
|---|
| 2026.04.09 | ₩66,089 | ₩66,664 | ₩66,076 | ₩66,530 | +0.67% | 2.9천 |
|---|
| 2026.04.08 | ₩66,463 | ₩66,490 | ₩66,209 | ₩66,410 | -0.08% | 8.5천 |
|---|
| 2026.04.07 | ₩64,766 | ₩65,073 | ₩64,525 | ₩65,073 | +0.47% | 3.4천 |
|---|
| 2026.04.06 | ₩64,432 | ₩65,140 | ₩64,432 | ₩65,033 | +0.93% | 4.1천 |
|---|
| 2026.04.02 | ₩64,739 | ₩64,873 | ₩64,672 | ₩64,873 | +0.21% | 3.6천 |
|---|
| 2026.04.01 | ₩64,940 | ₩65,140 | ₩64,806 | ₩64,806 | -0.21% | 6.1천 |
|---|
| 2026.03.31 | ₩63,897 | ₩64,512 | ₩63,737 | ₩64,512 | +0.96% | 3만 |
|---|
| 2026.03.30 | ₩63,429 | ₩63,550 | ₩63,028 | ₩63,216 | -0.34% | 6.4천 |
|---|
| 2026.03.27 | ₩63,563 | ₩63,630 | ₩63,269 | ₩63,269 | -0.46% | 5.4천 |
|---|
| 2026.03.26 | ₩64,285 | ₩64,552 | ₩63,817 | ₩63,817 | -0.73% | 7.6천 |
|---|
| 2026.03.25 | ₩64,940 | ₩64,940 | ₩64,766 | ₩64,766 | -0.27% | 4.9천 |
|---|
| 2026.03.24 | ₩64,311 | ₩64,552 | ₩64,271 | ₩64,365 | +0.08% | 6.2천 |
|---|
| 2026.03.23 | ₩65,046 | ₩65,046 | ₩64,605 | ₩64,605 | -0.68% | 6.7천 |
|---|
| 2026.03.20 | ₩64,338 | ₩64,338 | ₩63,951 | ₩63,951 | -0.60% | 1.7천 |
|---|
| 2026.03.19 | ₩64,739 | ₩64,966 | ₩64,579 | ₩64,966 | +0.35% | 4.1천 |
|---|
| 2026.03.18 | ₩65,514 | ₩65,568 | ₩65,113 | ₩65,113 | -0.61% | 1.8천 |
|---|
| 2026.03.17 | ₩66,049 | ₩66,049 | ₩65,768 | ₩65,822 | -0.34% | 2.8천 |
|---|
| 2026.03.16 | ₩65,701 | ₩65,701 | ₩65,514 | ₩65,635 | -0.10% | 2.6천 |
|---|
| 2026.03.13 | ₩65,421 | ₩65,421 | ₩65,020 | ₩65,020 | -0.61% | 1.3만 |
|---|
| 2026.03.12 | ₩65,675 | ₩65,741 | ₩65,474 | ₩65,474 | -0.31% | 3.5천 |
|---|
| 2026.03.11 | ₩66,450 | ₩66,450 | ₩66,009 | ₩66,263 | -0.28% | 6.1천 |
|---|
| 2026.03.10 | ₩66,704 | ₩66,811 | ₩66,370 | ₩66,370 | -0.50% | 2.5천 |
|---|
| 2026.03.09 | ₩65,594 | ₩66,423 | ₩65,594 | ₩66,370 | +1.18% | 3.8천 |
|---|
| 2026.03.06 | ₩65,635 | ₩66,142 | ₩65,635 | ₩65,969 | +0.51% | 900 |
|---|
| 2026.03.05 | ₩66,343 | ₩66,583 | ₩66,343 | ₩66,477 | +0.20% | 8.4천 |
|---|
| 2026.03.04 | ₩66,984 | ₩67,078 | ₩66,971 | ₩66,971 | -0.02% | 2.6천 |
|---|
| 2026.03.03 | ₩66,330 | ₩66,717 | ₩66,330 | ₩66,570 | +0.36% | 1.9천 |
|---|
| 2026.03.02 | ₩67,145 | ₩67,466 | ₩67,145 | ₩67,385 | +0.36% | 2.3천 |
|---|
| 2026.02.27 | ₩67,492 | ₩67,653 | ₩67,492 | ₩67,586 | +0.14% | 1.7천 |
|---|
| 2026.02.26 | ₩67,532 | ₩67,840 | ₩67,412 | ₩67,840 | +0.46% | 2천 |
|---|
| 2026.02.25 | ₩67,840 | ₩67,933 | ₩67,746 | ₩67,866 | +0.04% | 2천 |
|---|
| 2026.02.24 | ₩67,385 | ₩67,479 | ₩67,385 | ₩67,479 | +0.14% | 1천 |
|---|
| 2026.02.23 | ₩67,225 | ₩67,466 | ₩67,225 | ₩67,278 | +0.08% | 4.5천 |
|---|
| 2026.02.20 | ₩67,586 | ₩67,693 | ₩67,332 | ₩67,586 | 0.00% | 7.7천 |
|---|
| 2026.02.19 | ₩67,131 | ₩67,238 | ₩66,998 | ₩67,198 | +0.10% | 3.2천 |
|---|
| 2026.02.18 | ₩67,506 | ₩67,572 | ₩67,078 | ₩67,091 | -0.61% | 3.4천 |
|---|
| 2026.02.17 | ₩66,690 | ₩67,292 | ₩66,690 | ₩67,091 | +0.60% | 4.1천 |
|---|
| 2026.02.13 | ₩67,078 | ₩67,305 | ₩67,065 | ₩67,065 | -0.02% | 1.2천 |
|---|
| 2026.02.12 | ₩67,586 | ₩67,706 | ₩66,891 | ₩66,958 | -0.93% | 5.7천 |
|---|
| 2026.02.11 | ₩67,506 | ₩67,679 | ₩67,479 | ₩67,679 | +0.26% | 1.7천 |
|---|
| 2026.02.10 | ₩67,719 | ₩67,746 | ₩67,572 | ₩67,572 | -0.22% | 1.4천 |
|---|
| 2026.02.09 | ₩67,546 | ₩67,653 | ₩67,479 | ₩67,613 | +0.10% | 2.2천 |
|---|
| 2026.02.06 | ₩66,944 | ₩67,252 | ₩66,851 | ₩67,252 | +0.46% | 4.7천 |
|---|
| 2026.02.05 | ₩66,236 | ₩66,463 | ₩66,129 | ₩66,156 | -0.12% | 5.7천 |
|---|
| 2026.02.04 | ₩66,704 | ₩66,877 | ₩66,543 | ₩66,837 | +0.20% | 6.6천 |
|---|
| 2026.02.03 | ₩67,158 | ₩67,158 | ₩66,664 | ₩67,078 | -0.12% | 4.8천 |
|---|
| 2026.02.02 | ₩67,171 | ₩67,318 | ₩67,078 | ₩67,185 | +0.02% | 7.6천 |
|---|
| 2026.01.30 | ₩67,238 | ₩67,238 | ₩66,837 | ₩67,091 | -0.22% | 3.6천 |
|---|
| 2026.01.29 | ₩66,958 | ₩67,626 | ₩66,904 | ₩67,626 | +1.00% | 6.5천 |
|---|
| 2026.01.28 | ₩67,599 | ₩67,613 | ₩67,412 | ₩67,519 | -0.12% | 2.9천 |
|---|
| 2026.01.27 | ₩67,385 | ₩67,800 | ₩67,385 | ₩67,532 | +0.22% | 5.3천 |
|---|
| 2026.01.26 | ₩67,171 | ₩67,546 | ₩66,637 | ₩66,944 | -0.34% | 4.9천 |
|---|
| 2026.01.23 | ₩66,837 | ₩66,851 | ₩66,757 | ₩66,837 | 0.00% | 5.2천 |
|---|
| 2026.01.22 | ₩66,543 | ₩66,851 | ₩66,543 | ₩66,730 | +0.28% | 3.2천 |
|---|
| 2026.01.21 | ₩66,156 | ₩66,557 | ₩66,156 | ₩66,557 | +0.61% | 4.5천 |
|---|
| 2026.01.20 | ₩66,089 | ₩66,396 | ₩65,835 | ₩65,875 | -0.32% | 4.4천 |
|---|
| 2026.01.16 | ₩66,824 | ₩66,864 | ₩66,771 | ₩66,771 | -0.08% | 5.2천 |
|---|
| 2026.01.15 | ₩66,998 | ₩67,051 | ₩66,811 | ₩66,811 | -0.28% | 2.8천 |
|---|
| 2026.01.14 | ₩66,637 | ₩66,717 | ₩66,517 | ₩66,717 | +0.12% | 3.9천 |
|---|
| 2026.01.13 | ₩66,864 | ₩67,051 | ₩66,744 | ₩67,051 | +0.28% | 1.6천 |
|---|
| 2026.01.12 | ₩66,904 | ₩67,118 | ₩66,690 | ₩67,118 | +0.32% | 2.5천 |
|---|
| 2026.01.09 | ₩66,610 | ₩66,891 | ₩66,610 | ₩66,891 | +0.42% | 2.1천 |
|---|
| 2026.01.08 | ₩66,330 | ₩66,677 | ₩66,236 | ₩66,677 | +0.52% | 3.9천 |
|---|
| 2026.01.07 | ₩66,704 | ₩67,118 | ₩66,624 | ₩66,877 | +0.26% | 4.8천 |
|---|
| 2026.01.06 | ₩66,931 | ₩66,931 | ₩66,236 | ₩66,650 | -0.42% | 3.8천 |
|---|
| 2026.01.05 | ₩66,450 | ₩66,583 | ₩66,223 | ₩66,557 | +0.16% | 2.3천 |
|---|
| 2026.01.02 | ₩65,915 | ₩66,209 | ₩65,701 | ₩65,835 | -0.12% | 5.9천 |
|---|
| 2025.12.31 | ₩65,915 | ₩66,022 | ₩65,621 | ₩65,621 | -0.45% | 1.3천 |
|---|
| 2025.12.30 | ₩65,942 | ₩66,276 | ₩65,915 | ₩66,142 | +0.30% | 8.9천 |
|---|
| 2025.12.29 | ₩66,289 | ₩66,289 | ₩65,461 | ₩65,568 | -1.09% | 5.9천 |
|---|
| 2025.12.26 | ₩66,089 | ₩66,463 | ₩66,089 | ₩66,410 | +0.49% | 3천 |
|---|
| 2025.12.24 | ₩66,276 | ₩66,276 | ₩66,209 | ₩66,209 | -0.10% | 2.2천 |
|---|
| 2025.12.23 | ₩66,650 | ₩66,704 | ₩65,033 | ₩66,102 | -0.82% | 8.2천 |
|---|
| 2025.12.22 | ₩65,888 | ₩65,955 | ₩65,621 | ₩65,915 | +0.04% | 3.6천 |
|---|
| 2025.12.19 | ₩66,543 | ₩66,664 | ₩66,383 | ₩66,664 | +0.18% | 1.6천 |
|---|
| 2025.12.18 | ₩66,356 | ₩66,383 | ₩66,009 | ₩66,009 | -0.52% | 2천 |
|---|
| 2025.12.17 | ₩66,356 | ₩66,383 | ₩66,116 | ₩66,249 | -0.16% | 8천 |
|---|
| 2025.12.16 | ₩66,022 | ₩66,062 | ₩65,394 | ₩65,995 | -0.04% | 6천 |
|---|
| 2025.12.15 | ₩66,664 | ₩66,664 | ₩66,182 | ₩66,530 | -0.20% | 7.7천 |
|---|
| 2025.12.12 | ₩66,557 | ₩66,664 | ₩66,009 | ₩66,664 | +0.16% | 5.6천 |
|---|
| 2025.12.11 | ₩66,423 | ₩67,158 | ₩66,423 | ₩67,158 | +1.11% | 3천 |
|---|
| 2025.12.10 | ₩66,249 | ₩67,024 | ₩66,249 | ₩67,024 | +1.17% | 4.2천 |
|---|
| 2025.12.09 | ₩66,156 | ₩66,450 | ₩66,142 | ₩66,396 | +0.36% | 2.1천 |
|---|
| 2025.12.08 | ₩66,289 | ₩66,530 | ₩66,236 | ₩66,436 | +0.22% | 1.4천 |
|---|
| 2025.12.05 | ₩66,356 | ₩66,624 | ₩66,356 | ₩66,624 | +0.40% | 2.6천 |
|---|
| 2025.12.04 | ₩66,330 | ₩66,677 | ₩66,330 | ₩66,597 | +0.40% | 2.3천 |
|---|
| 2025.12.03 | ₩66,223 | ₩66,650 | ₩66,142 | ₩66,650 | +0.65% | 1.4만 |
|---|
| 2025.12.02 | ₩66,276 | ₩66,303 | ₩66,035 | ₩66,209 | -0.10% | 4.6천 |
|---|
| 2025.12.01 | ₩66,129 | ₩66,196 | ₩65,875 | ₩65,982 | -0.22% | 3천 |
|---|
| 2025.11.28 | ₩65,969 | ₩66,263 | ₩65,969 | ₩66,182 | +0.32% | 1.8천 |
|---|
| 2025.11.26 | ₩65,955 | ₩66,142 | ₩65,848 | ₩66,022 | +0.10% | 3.6천 |
|---|
| 2025.11.25 | ₩65,635 | ₩65,701 | ₩65,407 | ₩65,648 | +0.02% | 2.3천 |
|---|
| 2025.11.24 | ₩65,020 | ₩65,314 | ₩65,020 | ₩65,260 | +0.37% | 2.4천 |
|---|
| 2025.11.21 | ₩64,338 | ₩64,779 | ₩64,338 | ₩64,712 | +0.58% | 2.7천 |
|---|
| 2025.11.20 | ₩65,381 | ₩65,581 | ₩64,218 | ₩64,218 | -1.78% | 1.7천 |
|---|
| 2025.11.19 | ₩64,619 | ₩64,940 | ₩64,619 | ₩64,793 | +0.27% | 6.6천 |
|---|
| 2025.11.18 | ₩64,806 | ₩64,966 | ₩64,752 | ₩64,752 | -0.08% | 1.6천 |
|---|
| 2025.11.17 | ₩65,554 | ₩65,554 | ₩64,926 | ₩65,060 | -0.75% | 1만 |
|---|
| 2025.11.14 | ₩65,367 | ₩65,835 | ₩65,367 | ₩65,528 | +0.25% | 1.5천 |
|---|
| 2025.11.13 | ₩65,982 | ₩66,102 | ₩65,594 | ₩65,594 | -0.59% | 3.7천 |
|---|
| 2025.11.12 | ₩66,490 | ₩66,490 | ₩66,303 | ₩66,436 | -0.08% | 1.9천 |
|---|
| 2025.11.11 | ₩66,223 | ₩66,450 | ₩66,116 | ₩66,289 | +0.10% | 4.7천 |
|---|
| 2025.11.10 | ₩65,902 | ₩65,969 | ₩65,902 | ₩65,969 | +0.10% | 900 |
|---|
| 2025.11.07 | ₩65,127 | ₩65,367 | ₩65,127 | ₩65,367 | +0.37% | 1.4천 |
|---|
| 2025.11.06 | ₩65,635 | ₩65,715 | ₩65,167 | ₩65,528 | -0.16% | 4.9천 |
|---|
| 2025.11.05 | ₩65,768 | ₩66,022 | ₩65,594 | ₩65,741 | -0.04% | 8천 |
|---|
| 2025.11.04 | ₩65,594 | ₩65,955 | ₩65,594 | ₩65,688 | +0.14% | 6.6천 |
|---|
| 2025.11.03 | ₩66,035 | ₩66,289 | ₩66,035 | ₩66,062 | +0.04% | 3.4천 |
|---|
| 2025.10.31 | ₩66,223 | ₩66,223 | ₩65,969 | ₩66,009 | -0.32% | 1.9천 |
|---|
| 2025.10.30 | ₩66,116 | ₩66,370 | ₩66,022 | ₩66,022 | -0.14% | 1.3천 |
|---|
| 2025.10.29 | ₩66,637 | ₩66,690 | ₩66,316 | ₩66,316 | -0.48% | 1.6천 |
|---|
| 2025.10.28 | ₩66,169 | ₩66,690 | ₩66,169 | ₩66,450 | +0.42% | 2.3천 |
|---|
| 2025.10.27 | ₩66,383 | ₩66,543 | ₩66,236 | ₩66,356 | -0.04% | 4.8천 |
|---|
| 2025.10.24 | ₩66,182 | ₩66,236 | ₩65,929 | ₩65,929 | -0.38% | 1.1천 |
|---|
| 2025.10.23 | ₩65,488 | ₩65,648 | ₩65,488 | ₩65,648 | +0.24% | 700 |
|---|
| 2025.10.22 | ₩65,648 | ₩65,648 | ₩65,274 | ₩65,434 | -0.33% | 1.7천 |
|---|
| 2025.10.21 | ₩65,782 | ₩65,942 | ₩65,715 | ₩65,755 | -0.04% | 3.6천 |
|---|
| 2025.10.20 | ₩65,822 | ₩65,902 | ₩65,594 | ₩65,795 | -0.04% | 2.7천 |
|---|
| 2025.10.17 | ₩65,100 | ₩65,367 | ₩65,060 | ₩65,341 | +0.37% | 2.7천 |
|---|
| 2025.10.16 | ₩65,501 | ₩65,688 | ₩65,207 | ₩65,274 | -0.35% | 4.3천 |
|---|
| 2025.10.15 | ₩65,621 | ₩65,621 | ₩65,100 | ₩65,274 | -0.53% | 3.6천 |
|---|
| 2025.10.14 | ₩64,739 | ₩65,274 | ₩64,739 | ₩65,060 | +0.50% | 1.1천 |
|---|
| 2025.10.13 | ₩64,859 | ₩65,060 | ₩64,859 | ₩65,060 | +0.31% | 2.8천 |
|---|
| 2025.10.10 | ₩65,594 | ₩65,675 | ₩64,405 | ₩64,405 | -1.81% | 3.4천 |
|---|