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 | ₩70,652 | ₩70,839 | ₩70,652 | ₩70,812 | +0.23% | 4.5천 |
| 2026.10.08 | ₩70,505 | ₩70,505 | ₩70,371 | ₩70,491 | -0.02% | 5.8천 |
| 2026.10.07 | ₩70,438 | ₩70,799 | ₩70,438 | ₩70,705 | +0.38% | 6.4천 |
| 2026.10.06 | ₩71,066 | ₩71,119 | ₩70,986 | ₩70,999 | -0.09% | 6천 |
| 2026.10.05 | ₩70,558 | ₩70,812 | ₩70,558 | ₩70,652 | +0.13% | 9.2천 |
| 2026.10.02 | ₩70,625 | ₩70,625 | ₩70,317 | ₩70,384 | -0.34% | 2.1만 |
| 2026.10.01 | ₩69,836 | ₩70,130 | ₩69,783 | ₩70,064 | +0.33% | 5.3천 |
| 2026.09.30 | ₩70,130 | ₩70,358 | ₩70,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,037 |
| -0.13% |
| 7.6천 |
| 2026.09.29 | ₩70,224 | ₩70,237 | ₩69,983 | ₩70,157 | -0.10% | 3.1천 |
|---|
| 2026.09.28 | ₩70,130 | ₩70,384 | ₩70,104 | ₩70,291 | +0.23% | 2.9천 |
|---|
| 2026.09.25 | ₩70,518 | ₩70,785 | ₩70,491 | ₩70,785 | +0.38% | 5.6천 |
|---|
| 2026.09.24 | ₩70,170 | ₩70,464 | ₩70,170 | ₩70,398 | +0.32% | 4.7천 |
|---|
| 2026.09.23 | ₩70,625 | ₩70,665 | ₩70,531 | ₩70,531 | -0.13% | 1.8만 |
|---|
| 2026.09.22 | ₩71,160 | ₩71,360 | ₩71,053 | ₩71,186 | +0.04% | 5.2천 |
|---|
| 2026.09.21 | ₩70,919 | ₩71,186 | ₩70,919 | ₩71,186 | +0.38% | 3.2천 |
|---|
| 2026.09.18 | ₩70,237 | ₩70,331 | ₩70,157 | ₩70,331 | +0.13% | 8.5천 |
|---|
| 2026.09.17 | ₩70,438 | ₩70,612 | ₩70,411 | ₩70,424 | -0.02% | 3.8만 |
|---|
| 2026.09.16 | ₩70,197 | ₩70,304 | ₩69,582 | ₩69,796 | -0.57% | 1만 |
|---|
| 2026.09.15 | ₩69,983 | ₩69,997 | ₩69,970 | ₩69,983 | 0.00% | 3.1천 |
|---|
| 2026.09.14 | ₩70,117 | ₩70,438 | ₩69,850 | ₩70,264 | +0.21% | 8천 |
|---|
| 2026.09.11 | ₩70,692 | ₩70,785 | ₩70,612 | ₩70,652 | -0.06% | 1.1만 |
|---|
| 2026.09.10 | ₩70,371 | ₩70,371 | ₩70,184 | ₩70,184 | -0.27% | 3.5천 |
|---|
| 2026.09.09 | ₩70,919 | ₩70,919 | ₩70,678 | ₩70,692 | -0.32% | 8.1천 |
|---|
| 2026.09.08 | ₩71,079 | ₩71,200 | ₩71,053 | ₩71,053 | -0.04% | 1.4만 |
|---|
| 2026.09.04 | ₩71,293 | ₩71,307 | ₩71,200 | ₩71,307 | +0.02% | 7.3천 |
|---|
| 2026.09.03 | ₩71,106 | ₩71,373 | ₩71,106 | ₩71,280 | +0.24% | 3.6천 |
|---|
| 2026.09.02 | ₩70,745 | ₩70,785 | ₩70,718 | ₩70,785 | +0.06% | 5천 |
|---|
| 2026.09.01 | ₩70,772 | ₩70,785 | ₩70,478 | ₩70,585 | -0.26% | 3.6천 |
|---|
| 2026.08.31 | ₩71,053 | ₩71,053 | ₩70,892 | ₩71,039 | -0.02% | 9.4천 |
|---|
| 2026.08.28 | ₩71,360 | ₩71,587 | ₩71,106 | ₩71,146 | -0.30% | 8.9천 |
|---|
| 2026.08.27 | ₩71,347 | ₩71,480 | ₩71,293 | ₩71,454 | +0.15% | 1.8만 |
|---|
| 2026.08.26 | ₩71,160 | ₩71,200 | ₩71,119 | ₩71,160 | 0.00% | 6.6천 |
|---|
| 2026.08.25 | ₩71,173 | ₩71,240 | ₩71,160 | ₩71,240 | +0.09% | 6.9천 |
|---|
| 2026.08.24 | ₩70,932 | ₩70,972 | ₩70,932 | ₩70,932 | 0.00% | 3.7천 |
|---|
| 2026.08.21 | ₩71,039 | ₩71,133 | ₩71,039 | ₩71,093 | +0.08% | 3.1천 |
|---|
| 2026.08.20 | ₩71,093 | ₩71,093 | ₩70,865 | ₩70,865 | -0.32% | 9.1천 |
|---|
| 2026.08.19 | ₩71,347 | ₩71,347 | ₩71,160 | ₩71,186 | -0.22% | 1.3만 |
|---|
| 2026.08.18 | ₩71,160 | ₩71,160 | ₩70,999 | ₩71,039 | -0.17% | 4.6천 |
|---|
| 2026.08.17 | ₩71,654 | ₩71,654 | ₩71,467 | ₩71,467 | -0.26% | 3천 |
|---|
| 2026.08.14 | ₩71,627 | ₩71,627 | ₩71,507 | ₩71,534 | -0.13% | 3.1천 |
|---|
| 2026.08.13 | ₩71,587 | ₩71,708 | ₩71,534 | ₩71,614 | +0.04% | 3.7천 |
|---|
| 2026.08.12 | ₩71,427 | ₩71,427 | ₩71,347 | ₩71,360 | -0.09% | 3.9천 |
|---|
| 2026.08.11 | ₩71,200 | ₩71,200 | ₩71,079 | ₩71,079 | -0.17% | 1.9천 |
|---|
| 2026.08.10 | ₩71,253 | ₩71,293 | ₩71,160 | ₩71,160 | -0.13% | 4.6천 |
|---|
| 2026.08.07 | ₩71,173 | ₩71,266 | ₩71,173 | ₩71,266 | +0.13% | 2.8천 |
|---|
| 2026.08.06 | ₩70,825 | ₩71,026 | ₩70,825 | ₩70,879 | +0.08% | 6.9천 |
|---|
| 2026.08.05 | ₩71,200 | ₩71,253 | ₩70,959 | ₩70,959 | -0.34% | 1.7만 |
|---|
| 2026.08.04 | ₩70,705 | ₩71,053 | ₩70,705 | ₩71,053 | +0.49% | 1만 |
|---|
| 2026.08.03 | ₩70,064 | ₩70,197 | ₩70,050 | ₩70,197 | +0.19% | 4.2천 |
|---|
| 2026.07.31 | ₩69,382 | ₩69,582 | ₩69,382 | ₩69,556 | +0.25% | 2.4천 |
|---|
| 2026.07.30 | ₩69,034 | ₩69,449 | ₩69,034 | ₩69,449 | +0.60% | 5.2천 |
|---|
| 2026.07.29 | ₩68,767 | ₩68,968 | ₩68,446 | ₩68,446 | -0.47% | 2천 |
|---|
| 2026.07.28 | ₩68,968 | ₩69,262 | ₩68,968 | ₩69,221 | +0.37% | 1.6천 |
|---|
| 2026.07.27 | ₩69,061 | ₩69,181 | ₩69,034 | ₩69,181 | +0.17% | 6.3천 |
|---|
| 2026.07.24 | ₩69,168 | ₩69,409 | ₩69,074 | ₩69,074 | -0.14% | 2.4천 |
|---|
| 2026.07.23 | ₩68,927 | ₩69,221 | ₩68,927 | ₩69,101 | +0.25% | 4.2천 |
|---|
| 2026.07.22 | ₩69,435 | ₩69,930 | ₩69,435 | ₩69,689 | +0.37% | 1.1만 |
|---|
| 2026.07.21 | ₩69,489 | ₩69,823 | ₩69,449 | ₩69,810 | +0.46% | 8천 |
|---|
| 2026.07.20 | ₩69,462 | ₩69,569 | ₩69,262 | ₩69,262 | -0.29% | 2.4천 |
|---|
| 2026.07.17 | ₩69,435 | ₩69,582 | ₩69,328 | ₩69,422 | -0.02% | 5.4천 |
|---|
| 2026.07.16 | ₩69,676 | ₩69,903 | ₩69,676 | ₩69,756 | +0.12% | 1.9천 |
|---|
| 2026.07.15 | ₩70,117 | ₩70,237 | ₩70,037 | ₩70,170 | +0.08% | 4.9천 |
|---|
| 2026.07.14 | ₩70,064 | ₩70,064 | ₩69,957 | ₩70,050 | -0.02% | 2.6천 |
|---|
| 2026.07.13 | ₩69,983 | ₩69,983 | ₩69,663 | ₩69,703 | -0.40% | 3.6천 |
|---|
| 2026.07.10 | ₩70,104 | ₩70,304 | ₩70,104 | ₩70,304 | +0.29% | 1.7천 |
|---|
| 2026.07.09 | ₩69,983 | ₩70,237 | ₩69,970 | ₩70,184 | +0.29% | 3.6천 |
|---|
| 2026.07.08 | ₩69,275 | ₩69,769 | ₩69,275 | ₩69,769 | +0.71% | 3.1천 |
|---|
| 2026.07.07 | ₩69,930 | ₩70,064 | ₩69,810 | ₩69,917 | -0.02% | 3.8천 |
|---|
| 2026.07.06 | ₩70,277 | ₩70,451 | ₩70,277 | ₩70,411 | +0.19% | 4.2천 |
|---|
| 2026.07.02 | ₩70,317 | ₩70,317 | ₩69,676 | ₩69,943 | -0.53% | 2.5천 |
|---|
| 2026.07.01 | ₩69,743 | ₩70,157 | ₩69,743 | ₩69,917 | +0.25% | 2.1천 |
|---|
| 2026.06.30 | ₩70,170 | ₩70,264 | ₩70,170 | ₩70,237 | +0.10% | 2천 |
|---|
| 2026.06.29 | ₩69,395 | ₩69,876 | ₩69,275 | ₩69,876 | +0.69% | 3천 |
|---|
| 2026.06.26 | ₩69,369 | ₩69,556 | ₩69,315 | ₩69,315 | -0.08% | 7.7천 |
|---|
| 2026.06.25 | ₩69,328 | ₩69,676 | ₩69,315 | ₩69,422 | +0.13% | 3.5천 |
|---|
| 2026.06.24 | ₩69,195 | ₩69,636 | ₩69,195 | ₩69,288 | +0.14% | 4.9천 |
|---|
| 2026.06.23 | ₩69,556 | ₩69,556 | ₩69,342 | ₩69,342 | -0.31% | 3.1천 |
|---|
| 2026.06.22 | ₩70,211 | ₩70,224 | ₩70,117 | ₩70,170 | -0.06% | 5.2천 |
|---|
| 2026.06.18 | ₩70,211 | ₩70,358 | ₩70,197 | ₩70,331 | +0.17% | 5.7천 |
|---|
| 2026.06.17 | ₩70,411 | ₩70,491 | ₩69,689 | ₩69,689 | -1.03% | 6.5천 |
|---|
| 2026.06.16 | ₩70,478 | ₩70,478 | ₩70,251 | ₩70,251 | -0.32% | 3.6천 |
|---|
| 2026.06.15 | ₩70,358 | ₩70,398 | ₩70,344 | ₩70,344 | -0.02% | 4천 |
|---|
| 2026.06.12 | ₩69,409 | ₩69,636 | ₩69,395 | ₩69,596 | +0.27% | 2.9천 |
|---|
| 2026.06.11 | ₩68,687 | ₩69,369 | ₩68,473 | ₩69,369 | +0.99% | 6천 |
|---|
| 2026.06.10 | ₩68,807 | ₩68,807 | ₩68,299 | ₩68,299 | -0.74% | 7.7천 |
|---|
| 2026.06.09 | ₩69,369 | ₩69,369 | ₩68,901 | ₩69,128 | -0.35% | 1.7천 |
|---|
| 2026.06.08 | ₩69,275 | ₩69,489 | ₩69,181 | ₩69,181 | -0.14% | 5.4천 |
|---|
| 2026.06.05 | ₩69,796 | ₩69,943 | ₩68,968 | ₩68,968 | -1.19% | 3.1천 |
|---|
| 2026.06.04 | ₩69,957 | ₩70,518 | ₩69,957 | ₩70,491 | +0.76% | 8.7천 |
|---|
| 2026.06.03 | ₩70,464 | ₩70,464 | ₩70,237 | ₩70,291 | -0.25% | 1.1만 |
|---|
| 2026.06.02 | ₩70,598 | ₩70,692 | ₩70,585 | ₩70,652 | +0.08% | 8.5천 |
|---|
| 2026.06.01 | ₩70,211 | ₩70,598 | ₩70,211 | ₩70,491 | +0.40% | 9.7천 |
|---|
| 2026.05.29 | ₩70,478 | ₩70,478 | ₩70,277 | ₩70,371 | -0.15% | 4.5만 |
|---|
| 2026.05.28 | ₩69,703 | ₩70,304 | ₩69,703 | ₩70,291 | +0.84% | 5.2천 |
|---|
| 2026.05.27 | ₩69,890 | ₩70,023 | ₩69,890 | ₩70,023 | +0.19% | 1.3천 |
|---|
| 2026.05.26 | ₩70,104 | ₩70,184 | ₩69,930 | ₩70,037 | -0.10% | 3.8천 |
|---|
| 2026.05.22 | ₩69,435 | ₩69,689 | ₩69,435 | ₩69,516 | +0.12% | 3.8만 |
|---|
| 2026.05.21 | ₩69,074 | ₩69,435 | ₩69,021 | ₩69,382 | +0.45% | 1.9천 |
|---|
| 2026.05.20 | ₩68,954 | ₩69,208 | ₩68,941 | ₩69,208 | +0.37% | 4.4천 |
|---|
| 2026.05.19 | ₩68,567 | ₩68,807 | ₩68,420 | ₩68,513 | -0.08% | 2.9천 |
|---|
| 2026.05.18 | ₩69,034 | ₩69,034 | ₩68,821 | ₩68,927 | -0.15% | 4.2천 |
|---|
| 2026.05.15 | ₩68,807 | ₩69,168 | ₩68,807 | ₩68,941 | +0.19% | 4.5천 |
|---|
| 2026.05.14 | ₩69,649 | ₩69,970 | ₩69,649 | ₩69,876 | +0.33% | 3.1천 |
|---|
| 2026.05.13 | ₩69,462 | ₩69,729 | ₩69,395 | ₩69,729 | +0.38% | 7.5천 |
|---|
| 2026.05.12 | ₩69,181 | ₩69,355 | ₩69,034 | ₩69,355 | +0.25% | 3.8천 |
|---|
| 2026.05.11 | ₩69,663 | ₩69,716 | ₩69,622 | ₩69,622 | -0.06% | 1.2천 |
|---|
| 2026.05.08 | ₩69,529 | ₩69,622 | ₩69,529 | ₩69,569 | +0.06% | 4.3천 |
|---|
| 2026.05.07 | ₩69,422 | ₩69,622 | ₩69,168 | ₩69,181 | -0.35% | 4.7천 |
|---|
| 2026.05.06 | ₩69,409 | ₩69,542 | ₩69,355 | ₩69,542 | +0.19% | 1.9천 |
|---|
| 2026.05.05 | ₩68,473 | ₩68,740 | ₩68,473 | ₩68,700 | +0.33% | 2.9천 |
|---|
| 2026.05.04 | ₩68,339 | ₩68,513 | ₩68,032 | ₩68,219 | -0.18% | 3.6천 |
|---|
| 2026.05.01 | ₩68,687 | ₩68,714 | ₩68,526 | ₩68,526 | -0.23% | 3.5천 |
|---|
| 2026.04.30 | ₩68,125 | ₩68,460 | ₩68,072 | ₩68,206 | +0.12% | 5천 |
|---|
| 2026.04.29 | ₩67,778 | ₩67,818 | ₩67,591 | ₩67,658 | -0.18% | 5천 |
|---|
| 2026.04.28 | ₩67,631 | ₩67,912 | ₩67,631 | ₩67,885 | +0.38% | 3.3천 |
|---|
| 2026.04.27 | ₩68,192 | ₩68,286 | ₩68,112 | ₩68,192 | 0.00% | 2.8천 |
|---|
| 2026.04.24 | ₩68,072 | ₩68,299 | ₩67,992 | ₩68,299 | +0.33% | 5.8천 |
|---|
| 2026.04.23 | ₩68,072 | ₩68,139 | ₩67,658 | ₩67,831 | -0.35% | 5.5천 |
|---|
| 2026.04.22 | ₩68,179 | ₩68,179 | ₩68,005 | ₩68,112 | -0.10% | 1.6천 |
|---|
| 2026.04.21 | ₩68,005 | ₩68,059 | ₩67,778 | ₩67,778 | -0.33% | 5.7천 |
|---|
| 2026.04.20 | ₩68,219 | ₩68,326 | ₩68,112 | ₩68,326 | +0.16% | 3.3천 |
|---|
| 2026.04.17 | ₩68,433 | ₩68,473 | ₩68,246 | ₩68,339 | -0.14% | 4.1천 |
|---|
| 2026.04.16 | ₩67,818 | ₩68,366 | ₩67,430 | ₩67,725 | -0.14% | 4.9천 |
|---|
| 2026.04.15 | ₩67,537 | ₩67,591 | ₩67,471 | ₩67,591 | +0.08% | 2.7천 |
|---|
| 2026.04.14 | ₩67,377 | ₩67,457 | ₩67,297 | ₩67,417 | +0.06% | 6.5천 |
|---|
| 2026.04.13 | ₩66,468 | ₩66,963 | ₩66,468 | ₩66,963 | +0.74% | 3.3천 |
|---|
| 2026.04.10 | ₩66,709 | ₩66,749 | ₩66,441 | ₩66,495 | -0.32% | 2.2천 |
|---|
| 2026.04.09 | ₩66,094 | ₩66,669 | ₩66,081 | ₩66,535 | +0.67% | 2.9천 |
|---|
| 2026.04.08 | ₩66,468 | ₩66,495 | ₩66,214 | ₩66,415 | -0.08% | 8.5천 |
|---|
| 2026.04.07 | ₩64,771 | ₩65,078 | ₩64,530 | ₩65,078 | +0.47% | 3.4천 |
|---|
| 2026.04.06 | ₩64,437 | ₩65,145 | ₩64,437 | ₩65,038 | +0.93% | 4.1천 |
|---|
| 2026.04.02 | ₩64,744 | ₩64,878 | ₩64,677 | ₩64,878 | +0.21% | 3.6천 |
|---|
| 2026.04.01 | ₩64,944 | ₩65,145 | ₩64,811 | ₩64,811 | -0.21% | 6.1천 |
|---|
| 2026.03.31 | ₩63,902 | ₩64,517 | ₩63,741 | ₩64,517 | +0.96% | 3만 |
|---|
| 2026.03.30 | ₩63,434 | ₩63,554 | ₩63,033 | ₩63,220 | -0.34% | 6.4천 |
|---|
| 2026.03.27 | ₩63,568 | ₩63,635 | ₩63,274 | ₩63,274 | -0.46% | 5.4천 |
|---|
| 2026.03.26 | ₩64,289 | ₩64,557 | ₩63,822 | ₩63,822 | -0.73% | 7.6천 |
|---|
| 2026.03.25 | ₩64,944 | ₩64,944 | ₩64,771 | ₩64,771 | -0.27% | 4.9천 |
|---|
| 2026.03.24 | ₩64,316 | ₩64,557 | ₩64,276 | ₩64,370 | +0.08% | 6.2천 |
|---|
| 2026.03.23 | ₩65,051 | ₩65,051 | ₩64,610 | ₩64,610 | -0.68% | 6.7천 |
|---|
| 2026.03.20 | ₩64,343 | ₩64,343 | ₩63,955 | ₩63,955 | -0.60% | 1.7천 |
|---|
| 2026.03.19 | ₩64,744 | ₩64,971 | ₩64,584 | ₩64,971 | +0.35% | 4.1천 |
|---|
| 2026.03.18 | ₩65,519 | ₩65,573 | ₩65,118 | ₩65,118 | -0.61% | 1.8천 |
|---|
| 2026.03.17 | ₩66,054 | ₩66,054 | ₩65,773 | ₩65,827 | -0.34% | 2.8천 |
|---|
| 2026.03.16 | ₩65,706 | ₩65,706 | ₩65,519 | ₩65,639 | -0.10% | 2.6천 |
|---|
| 2026.03.13 | ₩65,426 | ₩65,426 | ₩65,025 | ₩65,025 | -0.61% | 1.3만 |
|---|
| 2026.03.12 | ₩65,680 | ₩65,746 | ₩65,479 | ₩65,479 | -0.31% | 3.5천 |
|---|
| 2026.03.11 | ₩66,455 | ₩66,455 | ₩66,014 | ₩66,268 | -0.28% | 6.1천 |
|---|
| 2026.03.10 | ₩66,709 | ₩66,816 | ₩66,375 | ₩66,375 | -0.50% | 2.5천 |
|---|
| 2026.03.09 | ₩65,599 | ₩66,428 | ₩65,599 | ₩66,375 | +1.18% | 3.8천 |
|---|
| 2026.03.06 | ₩65,639 | ₩66,147 | ₩65,639 | ₩65,974 | +0.51% | 900 |
|---|
| 2026.03.05 | ₩66,348 | ₩66,588 | ₩66,348 | ₩66,481 | +0.20% | 8.4천 |
|---|
| 2026.03.04 | ₩66,989 | ₩67,083 | ₩66,976 | ₩66,976 | -0.02% | 2.6천 |
|---|
| 2026.03.03 | ₩66,334 | ₩66,722 | ₩66,334 | ₩66,575 | +0.36% | 1.9천 |
|---|
| 2026.03.02 | ₩67,150 | ₩67,471 | ₩67,150 | ₩67,390 | +0.36% | 2.3천 |
|---|
| 2026.02.27 | ₩67,497 | ₩67,658 | ₩67,497 | ₩67,591 | +0.14% | 1.7천 |
|---|
| 2026.02.26 | ₩67,537 | ₩67,845 | ₩67,417 | ₩67,845 | +0.46% | 2천 |
|---|
| 2026.02.25 | ₩67,845 | ₩67,938 | ₩67,751 | ₩67,872 | +0.04% | 2천 |
|---|
| 2026.02.24 | ₩67,390 | ₩67,484 | ₩67,390 | ₩67,484 | +0.14% | 1천 |
|---|
| 2026.02.23 | ₩67,230 | ₩67,471 | ₩67,230 | ₩67,283 | +0.08% | 4.5천 |
|---|
| 2026.02.20 | ₩67,591 | ₩67,698 | ₩67,337 | ₩67,591 | 0.00% | 7.7천 |
|---|
| 2026.02.19 | ₩67,136 | ₩67,243 | ₩67,003 | ₩67,203 | +0.10% | 3.2천 |
|---|
| 2026.02.18 | ₩67,511 | ₩67,577 | ₩67,083 | ₩67,096 | -0.61% | 3.4천 |
|---|
| 2026.02.17 | ₩66,695 | ₩67,297 | ₩66,695 | ₩67,096 | +0.60% | 4.1천 |
|---|
| 2026.02.13 | ₩67,083 | ₩67,310 | ₩67,070 | ₩67,070 | -0.02% | 1.2천 |
|---|
| 2026.02.12 | ₩67,591 | ₩67,711 | ₩66,896 | ₩66,963 | -0.93% | 5.7천 |
|---|
| 2026.02.11 | ₩67,511 | ₩67,684 | ₩67,484 | ₩67,684 | +0.26% | 1.7천 |
|---|
| 2026.02.10 | ₩67,725 | ₩67,751 | ₩67,577 | ₩67,577 | -0.22% | 1.4천 |
|---|
| 2026.02.09 | ₩67,551 | ₩67,658 | ₩67,484 | ₩67,618 | +0.10% | 2.2천 |
|---|
| 2026.02.06 | ₩66,949 | ₩67,257 | ₩66,856 | ₩67,257 | +0.46% | 4.7천 |
|---|
| 2026.02.05 | ₩66,241 | ₩66,468 | ₩66,134 | ₩66,161 | -0.12% | 5.7천 |
|---|
| 2026.02.04 | ₩66,709 | ₩66,882 | ₩66,548 | ₩66,842 | +0.20% | 6.6천 |
|---|
| 2026.02.03 | ₩67,163 | ₩67,163 | ₩66,669 | ₩67,083 | -0.12% | 4.8천 |
|---|
| 2026.02.02 | ₩67,177 | ₩67,324 | ₩67,083 | ₩67,190 | +0.02% | 7.6천 |
|---|
| 2026.01.30 | ₩67,243 | ₩67,243 | ₩66,842 | ₩67,096 | -0.22% | 3.6천 |
|---|
| 2026.01.29 | ₩66,963 | ₩67,631 | ₩66,909 | ₩67,631 | +1.00% | 6.5천 |
|---|
| 2026.01.28 | ₩67,604 | ₩67,618 | ₩67,417 | ₩67,524 | -0.12% | 2.9천 |
|---|
| 2026.01.27 | ₩67,390 | ₩67,805 | ₩67,390 | ₩67,537 | +0.22% | 5.3천 |
|---|
| 2026.01.26 | ₩67,177 | ₩67,551 | ₩66,642 | ₩66,949 | -0.34% | 4.9천 |
|---|
| 2026.01.23 | ₩66,842 | ₩66,856 | ₩66,762 | ₩66,842 | 0.00% | 5.2천 |
|---|
| 2026.01.22 | ₩66,548 | ₩66,856 | ₩66,548 | ₩66,735 | +0.28% | 3.2천 |
|---|
| 2026.01.21 | ₩66,161 | ₩66,562 | ₩66,161 | ₩66,562 | +0.61% | 4.5천 |
|---|
| 2026.01.20 | ₩66,094 | ₩66,401 | ₩65,840 | ₩65,880 | -0.32% | 4.4천 |
|---|
| 2026.01.16 | ₩66,829 | ₩66,869 | ₩66,776 | ₩66,776 | -0.08% | 5.2천 |
|---|
| 2026.01.15 | ₩67,003 | ₩67,056 | ₩66,816 | ₩66,816 | -0.28% | 2.8천 |
|---|
| 2026.01.14 | ₩66,642 | ₩66,722 | ₩66,522 | ₩66,722 | +0.12% | 3.9천 |
|---|
| 2026.01.13 | ₩66,869 | ₩67,056 | ₩66,749 | ₩67,056 | +0.28% | 1.6천 |
|---|
| 2026.01.12 | ₩66,909 | ₩67,123 | ₩66,695 | ₩67,123 | +0.32% | 2.5천 |
|---|
| 2026.01.09 | ₩66,615 | ₩66,896 | ₩66,615 | ₩66,896 | +0.42% | 2.1천 |
|---|
| 2026.01.08 | ₩66,334 | ₩66,682 | ₩66,241 | ₩66,682 | +0.52% | 3.9천 |
|---|
| 2026.01.07 | ₩66,709 | ₩67,123 | ₩66,629 | ₩66,882 | +0.26% | 4.8천 |
|---|
| 2026.01.06 | ₩66,936 | ₩66,936 | ₩66,241 | ₩66,655 | -0.42% | 3.8천 |
|---|
| 2026.01.05 | ₩66,455 | ₩66,588 | ₩66,228 | ₩66,562 | +0.16% | 2.3천 |
|---|
| 2026.01.02 | ₩65,920 | ₩66,214 | ₩65,706 | ₩65,840 | -0.12% | 5.9천 |
|---|
| 2025.12.31 | ₩65,920 | ₩66,027 | ₩65,626 | ₩65,626 | -0.45% | 1.3천 |
|---|
| 2025.12.30 | ₩65,947 | ₩66,281 | ₩65,920 | ₩66,147 | +0.30% | 8.9천 |
|---|
| 2025.12.29 | ₩66,294 | ₩66,294 | ₩65,466 | ₩65,573 | -1.09% | 5.9천 |
|---|
| 2025.12.26 | ₩66,094 | ₩66,468 | ₩66,094 | ₩66,415 | +0.49% | 3천 |
|---|
| 2025.12.24 | ₩66,281 | ₩66,281 | ₩66,214 | ₩66,214 | -0.10% | 2.2천 |
|---|
| 2025.12.23 | ₩66,655 | ₩66,709 | ₩65,038 | ₩66,107 | -0.82% | 8.2천 |
|---|
| 2025.12.22 | ₩65,893 | ₩65,960 | ₩65,626 | ₩65,920 | +0.04% | 3.6천 |
|---|
| 2025.12.19 | ₩66,548 | ₩66,669 | ₩66,388 | ₩66,669 | +0.18% | 1.6천 |
|---|
| 2025.12.18 | ₩66,361 | ₩66,388 | ₩66,014 | ₩66,014 | -0.52% | 2천 |
|---|
| 2025.12.17 | ₩66,361 | ₩66,388 | ₩66,121 | ₩66,254 | -0.16% | 8천 |
|---|
| 2025.12.16 | ₩66,027 | ₩66,067 | ₩65,399 | ₩66,000 | -0.04% | 6천 |
|---|
| 2025.12.15 | ₩66,669 | ₩66,669 | ₩66,187 | ₩66,535 | -0.20% | 7.7천 |
|---|
| 2025.12.12 | ₩66,562 | ₩66,669 | ₩66,014 | ₩66,669 | +0.16% | 5.6천 |
|---|
| 2025.12.11 | ₩66,428 | ₩67,163 | ₩66,428 | ₩67,163 | +1.11% | 3천 |
|---|
| 2025.12.10 | ₩66,254 | ₩67,029 | ₩66,254 | ₩67,029 | +1.17% | 4.2천 |
|---|
| 2025.12.09 | ₩66,161 | ₩66,455 | ₩66,147 | ₩66,401 | +0.36% | 2.1천 |
|---|
| 2025.12.08 | ₩66,294 | ₩66,535 | ₩66,241 | ₩66,441 | +0.22% | 1.4천 |
|---|
| 2025.12.05 | ₩66,361 | ₩66,629 | ₩66,361 | ₩66,629 | +0.40% | 2.6천 |
|---|
| 2025.12.04 | ₩66,334 | ₩66,682 | ₩66,334 | ₩66,602 | +0.40% | 2.3천 |
|---|
| 2025.12.03 | ₩66,228 | ₩66,655 | ₩66,147 | ₩66,655 | +0.65% | 1.4만 |
|---|
| 2025.12.02 | ₩66,281 | ₩66,308 | ₩66,040 | ₩66,214 | -0.10% | 4.6천 |
|---|
| 2025.12.01 | ₩66,134 | ₩66,201 | ₩65,880 | ₩65,987 | -0.22% | 3천 |
|---|
| 2025.11.28 | ₩65,974 | ₩66,268 | ₩65,974 | ₩66,187 | +0.32% | 1.8천 |
|---|
| 2025.11.26 | ₩65,960 | ₩66,147 | ₩65,853 | ₩66,027 | +0.10% | 3.6천 |
|---|
| 2025.11.25 | ₩65,639 | ₩65,706 | ₩65,412 | ₩65,653 | +0.02% | 2.3천 |
|---|
| 2025.11.24 | ₩65,025 | ₩65,319 | ₩65,025 | ₩65,265 | +0.37% | 2.4천 |
|---|
| 2025.11.21 | ₩64,343 | ₩64,784 | ₩64,343 | ₩64,717 | +0.58% | 2.7천 |
|---|
| 2025.11.20 | ₩65,385 | ₩65,586 | ₩64,223 | ₩64,223 | -1.78% | 1.7천 |
|---|
| 2025.11.19 | ₩64,624 | ₩64,944 | ₩64,624 | ₩64,797 | +0.27% | 6.6천 |
|---|
| 2025.11.18 | ₩64,811 | ₩64,971 | ₩64,757 | ₩64,757 | -0.08% | 1.6천 |
|---|
| 2025.11.17 | ₩65,559 | ₩65,559 | ₩64,931 | ₩65,065 | -0.75% | 1만 |
|---|
| 2025.11.14 | ₩65,372 | ₩65,840 | ₩65,372 | ₩65,533 | +0.25% | 1.5천 |
|---|
| 2025.11.13 | ₩65,987 | ₩66,107 | ₩65,599 | ₩65,599 | -0.59% | 3.7천 |
|---|
| 2025.11.12 | ₩66,495 | ₩66,495 | ₩66,308 | ₩66,441 | -0.08% | 1.9천 |
|---|
| 2025.11.11 | ₩66,228 | ₩66,455 | ₩66,121 | ₩66,294 | +0.10% | 4.7천 |
|---|
| 2025.11.10 | ₩65,907 | ₩65,974 | ₩65,907 | ₩65,974 | +0.10% | 900 |
|---|
| 2025.11.07 | ₩65,132 | ₩65,372 | ₩65,132 | ₩65,372 | +0.37% | 1.4천 |
|---|
| 2025.11.06 | ₩65,639 | ₩65,720 | ₩65,172 | ₩65,533 | -0.16% | 4.9천 |
|---|
| 2025.11.05 | ₩65,773 | ₩66,027 | ₩65,599 | ₩65,746 | -0.04% | 8천 |
|---|
| 2025.11.04 | ₩65,599 | ₩65,960 | ₩65,599 | ₩65,693 | +0.14% | 6.6천 |
|---|
| 2025.11.03 | ₩66,040 | ₩66,294 | ₩66,040 | ₩66,067 | +0.04% | 3.4천 |
|---|
| 2025.10.31 | ₩66,228 | ₩66,228 | ₩65,974 | ₩66,014 | -0.32% | 1.9천 |
|---|
| 2025.10.30 | ₩66,121 | ₩66,375 | ₩66,027 | ₩66,027 | -0.14% | 1.3천 |
|---|
| 2025.10.29 | ₩66,642 | ₩66,695 | ₩66,321 | ₩66,321 | -0.48% | 1.6천 |
|---|
| 2025.10.28 | ₩66,174 | ₩66,695 | ₩66,174 | ₩66,455 | +0.42% | 2.3천 |
|---|
| 2025.10.27 | ₩66,388 | ₩66,548 | ₩66,241 | ₩66,361 | -0.04% | 4.8천 |
|---|
| 2025.10.24 | ₩66,187 | ₩66,241 | ₩65,933 | ₩65,933 | -0.38% | 1.1천 |
|---|
| 2025.10.23 | ₩65,492 | ₩65,653 | ₩65,492 | ₩65,653 | +0.24% | 700 |
|---|
| 2025.10.22 | ₩65,653 | ₩65,653 | ₩65,279 | ₩65,439 | -0.33% | 1.7천 |
|---|
| 2025.10.21 | ₩65,786 | ₩65,947 | ₩65,720 | ₩65,760 | -0.04% | 3.6천 |
|---|
| 2025.10.20 | ₩65,827 | ₩65,907 | ₩65,599 | ₩65,800 | -0.04% | 2.7천 |
|---|
| 2025.10.17 | ₩65,105 | ₩65,372 | ₩65,065 | ₩65,345 | +0.37% | 2.7천 |
|---|
| 2025.10.16 | ₩65,506 | ₩65,693 | ₩65,212 | ₩65,279 | -0.35% | 4.3천 |
|---|
| 2025.10.15 | ₩65,626 | ₩65,626 | ₩65,105 | ₩65,279 | -0.53% | 3.6천 |
|---|
| 2025.10.14 | ₩64,744 | ₩65,279 | ₩64,744 | ₩65,065 | +0.50% | 1.1천 |
|---|
| 2025.10.13 | ₩64,864 | ₩65,065 | ₩64,864 | ₩65,065 | +0.31% | 2.8천 |
|---|
| 2025.10.10 | ₩65,599 | ₩65,680 | ₩64,410 | ₩64,410 | -1.81% | 3.4천 |
|---|