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 | ₩70,618 | ₩70,805 | ₩70,618 | ₩70,779 | +0.23% | 4.5천 |
| 2026.10.08 | ₩70,471 | ₩70,471 | ₩70,338 | ₩70,458 | -0.02% | 5.8천 |
| 2026.10.07 | ₩70,405 | ₩70,765 | ₩70,405 | ₩70,672 | +0.38% | 6.4천 |
| 2026.10.06 | ₩71,032 | ₩71,086 | ₩70,952 | ₩70,966 | -0.09% | 6천 |
| 2026.10.05 | ₩70,525 | ₩70,779 | ₩70,525 | ₩70,618 | +0.13% | 9.2천 |
| 2026.10.02 | ₩70,592 | ₩70,592 | ₩70,284 | ₩70,351 | -0.34% | 2.1만 |
| 2026.10.01 | ₩69,803 | ₩70,097 | ₩69,750 | ₩70,030 | +0.33% | 5.3천 |
| 2026.09.30 | ₩70,097 | ₩70,324 | ₩70,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,004 |
| -0.13% |
| 7.6천 |
| 2026.09.29 | ₩70,191 | ₩70,204 | ₩69,950 | ₩70,124 | -0.10% | 3.1천 |
|---|
| 2026.09.28 | ₩70,097 | ₩70,351 | ₩70,071 | ₩70,258 | +0.23% | 2.9천 |
|---|
| 2026.09.25 | ₩70,485 | ₩70,752 | ₩70,458 | ₩70,752 | +0.38% | 5.6천 |
|---|
| 2026.09.24 | ₩70,137 | ₩70,431 | ₩70,137 | ₩70,364 | +0.32% | 4.7천 |
|---|
| 2026.09.23 | ₩70,592 | ₩70,632 | ₩70,498 | ₩70,498 | -0.13% | 1.8만 |
|---|
| 2026.09.22 | ₩71,126 | ₩71,326 | ₩71,019 | ₩71,153 | +0.04% | 5.2천 |
|---|
| 2026.09.21 | ₩70,886 | ₩71,153 | ₩70,886 | ₩71,153 | +0.38% | 3.2천 |
|---|
| 2026.09.18 | ₩70,204 | ₩70,298 | ₩70,124 | ₩70,298 | +0.13% | 8.5천 |
|---|
| 2026.09.17 | ₩70,405 | ₩70,578 | ₩70,378 | ₩70,391 | -0.02% | 3.8만 |
|---|
| 2026.09.16 | ₩70,164 | ₩70,271 | ₩69,550 | ₩69,763 | -0.57% | 1만 |
|---|
| 2026.09.15 | ₩69,950 | ₩69,964 | ₩69,937 | ₩69,950 | 0.00% | 3.1천 |
|---|
| 2026.09.14 | ₩70,084 | ₩70,405 | ₩69,817 | ₩70,231 | +0.21% | 8천 |
|---|
| 2026.09.11 | ₩70,658 | ₩70,752 | ₩70,578 | ₩70,618 | -0.06% | 1.1만 |
|---|
| 2026.09.10 | ₩70,338 | ₩70,338 | ₩70,151 | ₩70,151 | -0.27% | 3.5천 |
|---|
| 2026.09.09 | ₩70,886 | ₩70,886 | ₩70,645 | ₩70,658 | -0.32% | 8.1천 |
|---|
| 2026.09.08 | ₩71,046 | ₩71,166 | ₩71,019 | ₩71,019 | -0.04% | 1.4만 |
|---|
| 2026.09.04 | ₩71,260 | ₩71,273 | ₩71,166 | ₩71,273 | +0.02% | 7.3천 |
|---|
| 2026.09.03 | ₩71,073 | ₩71,340 | ₩71,073 | ₩71,246 | +0.24% | 3.6천 |
|---|
| 2026.09.02 | ₩70,712 | ₩70,752 | ₩70,685 | ₩70,752 | +0.06% | 5천 |
|---|
| 2026.09.01 | ₩70,739 | ₩70,752 | ₩70,445 | ₩70,552 | -0.26% | 3.6천 |
|---|
| 2026.08.31 | ₩71,019 | ₩71,019 | ₩70,859 | ₩71,006 | -0.02% | 9.4천 |
|---|
| 2026.08.28 | ₩71,326 | ₩71,553 | ₩71,073 | ₩71,113 | -0.30% | 8.9천 |
|---|
| 2026.08.27 | ₩71,313 | ₩71,447 | ₩71,260 | ₩71,420 | +0.15% | 1.8만 |
|---|
| 2026.08.26 | ₩71,126 | ₩71,166 | ₩71,086 | ₩71,126 | 0.00% | 6.6천 |
|---|
| 2026.08.25 | ₩71,139 | ₩71,206 | ₩71,126 | ₩71,206 | +0.09% | 6.9천 |
|---|
| 2026.08.24 | ₩70,899 | ₩70,939 | ₩70,899 | ₩70,899 | 0.00% | 3.7천 |
|---|
| 2026.08.21 | ₩71,006 | ₩71,099 | ₩71,006 | ₩71,059 | +0.08% | 3.1천 |
|---|
| 2026.08.20 | ₩71,059 | ₩71,059 | ₩70,832 | ₩70,832 | -0.32% | 9.1천 |
|---|
| 2026.08.19 | ₩71,313 | ₩71,313 | ₩71,126 | ₩71,153 | -0.22% | 1.3만 |
|---|
| 2026.08.18 | ₩71,126 | ₩71,126 | ₩70,966 | ₩71,006 | -0.17% | 4.6천 |
|---|
| 2026.08.17 | ₩71,620 | ₩71,620 | ₩71,433 | ₩71,433 | -0.26% | 3천 |
|---|
| 2026.08.14 | ₩71,594 | ₩71,594 | ₩71,473 | ₩71,500 | -0.13% | 3.1천 |
|---|
| 2026.08.13 | ₩71,553 | ₩71,674 | ₩71,500 | ₩71,580 | +0.04% | 3.7천 |
|---|
| 2026.08.12 | ₩71,393 | ₩71,393 | ₩71,313 | ₩71,326 | -0.09% | 3.9천 |
|---|
| 2026.08.11 | ₩71,166 | ₩71,166 | ₩71,046 | ₩71,046 | -0.17% | 1.9천 |
|---|
| 2026.08.10 | ₩71,219 | ₩71,260 | ₩71,126 | ₩71,126 | -0.13% | 4.6천 |
|---|
| 2026.08.07 | ₩71,139 | ₩71,233 | ₩71,139 | ₩71,233 | +0.13% | 2.8천 |
|---|
| 2026.08.06 | ₩70,792 | ₩70,992 | ₩70,792 | ₩70,845 | +0.08% | 6.9천 |
|---|
| 2026.08.05 | ₩71,166 | ₩71,219 | ₩70,926 | ₩70,926 | -0.34% | 1.7만 |
|---|
| 2026.08.04 | ₩70,672 | ₩71,019 | ₩70,672 | ₩71,019 | +0.49% | 1만 |
|---|
| 2026.08.03 | ₩70,030 | ₩70,164 | ₩70,017 | ₩70,164 | +0.19% | 4.2천 |
|---|
| 2026.07.31 | ₩69,349 | ₩69,550 | ₩69,349 | ₩69,523 | +0.25% | 2.4천 |
|---|
| 2026.07.30 | ₩69,002 | ₩69,416 | ₩69,002 | ₩69,416 | +0.60% | 5.2천 |
|---|
| 2026.07.29 | ₩68,735 | ₩68,935 | ₩68,414 | ₩68,414 | -0.47% | 2천 |
|---|
| 2026.07.28 | ₩68,935 | ₩69,229 | ₩68,935 | ₩69,189 | +0.37% | 1.6천 |
|---|
| 2026.07.27 | ₩69,029 | ₩69,149 | ₩69,002 | ₩69,149 | +0.17% | 6.3천 |
|---|
| 2026.07.24 | ₩69,135 | ₩69,376 | ₩69,042 | ₩69,042 | -0.14% | 2.4천 |
|---|
| 2026.07.23 | ₩68,895 | ₩69,189 | ₩68,895 | ₩69,069 | +0.25% | 4.2천 |
|---|
| 2026.07.22 | ₩69,403 | ₩69,897 | ₩69,403 | ₩69,656 | +0.37% | 1.1만 |
|---|
| 2026.07.21 | ₩69,456 | ₩69,790 | ₩69,416 | ₩69,777 | +0.46% | 8천 |
|---|
| 2026.07.20 | ₩69,429 | ₩69,536 | ₩69,229 | ₩69,229 | -0.29% | 2.4천 |
|---|
| 2026.07.17 | ₩69,403 | ₩69,550 | ₩69,296 | ₩69,389 | -0.02% | 5.4천 |
|---|
| 2026.07.16 | ₩69,643 | ₩69,870 | ₩69,643 | ₩69,723 | +0.12% | 1.9천 |
|---|
| 2026.07.15 | ₩70,084 | ₩70,204 | ₩70,004 | ₩70,137 | +0.08% | 4.9천 |
|---|
| 2026.07.14 | ₩70,030 | ₩70,030 | ₩69,924 | ₩70,017 | -0.02% | 2.6천 |
|---|
| 2026.07.13 | ₩69,950 | ₩69,950 | ₩69,630 | ₩69,670 | -0.40% | 3.6천 |
|---|
| 2026.07.10 | ₩70,071 | ₩70,271 | ₩70,071 | ₩70,271 | +0.29% | 1.7천 |
|---|
| 2026.07.09 | ₩69,950 | ₩70,204 | ₩69,937 | ₩70,151 | +0.29% | 3.6천 |
|---|
| 2026.07.08 | ₩69,242 | ₩69,737 | ₩69,242 | ₩69,737 | +0.71% | 3.1천 |
|---|
| 2026.07.07 | ₩69,897 | ₩70,030 | ₩69,777 | ₩69,884 | -0.02% | 3.8천 |
|---|
| 2026.07.06 | ₩70,244 | ₩70,418 | ₩70,244 | ₩70,378 | +0.19% | 4.2천 |
|---|
| 2026.07.02 | ₩70,284 | ₩70,284 | ₩69,643 | ₩69,910 | -0.53% | 2.5천 |
|---|
| 2026.07.01 | ₩69,710 | ₩70,124 | ₩69,710 | ₩69,884 | +0.25% | 2.1천 |
|---|
| 2026.06.30 | ₩70,137 | ₩70,231 | ₩70,137 | ₩70,204 | +0.10% | 2천 |
|---|
| 2026.06.29 | ₩69,363 | ₩69,843 | ₩69,242 | ₩69,843 | +0.69% | 3천 |
|---|
| 2026.06.26 | ₩69,336 | ₩69,523 | ₩69,282 | ₩69,282 | -0.08% | 7.7천 |
|---|
| 2026.06.25 | ₩69,296 | ₩69,643 | ₩69,282 | ₩69,389 | +0.13% | 3.5천 |
|---|
| 2026.06.24 | ₩69,162 | ₩69,603 | ₩69,162 | ₩69,256 | +0.14% | 4.9천 |
|---|
| 2026.06.23 | ₩69,523 | ₩69,523 | ₩69,309 | ₩69,309 | -0.31% | 3.1천 |
|---|
| 2026.06.22 | ₩70,177 | ₩70,191 | ₩70,084 | ₩70,137 | -0.06% | 5.2천 |
|---|
| 2026.06.18 | ₩70,177 | ₩70,324 | ₩70,164 | ₩70,298 | +0.17% | 5.7천 |
|---|
| 2026.06.17 | ₩70,378 | ₩70,458 | ₩69,656 | ₩69,656 | -1.03% | 6.5천 |
|---|
| 2026.06.16 | ₩70,445 | ₩70,445 | ₩70,218 | ₩70,218 | -0.32% | 3.6천 |
|---|
| 2026.06.15 | ₩70,324 | ₩70,364 | ₩70,311 | ₩70,311 | -0.02% | 4천 |
|---|
| 2026.06.12 | ₩69,376 | ₩69,603 | ₩69,363 | ₩69,563 | +0.27% | 2.9천 |
|---|
| 2026.06.11 | ₩68,654 | ₩69,336 | ₩68,441 | ₩69,336 | +0.99% | 6천 |
|---|
| 2026.06.10 | ₩68,775 | ₩68,775 | ₩68,267 | ₩68,267 | -0.74% | 7.7천 |
|---|
| 2026.06.09 | ₩69,336 | ₩69,336 | ₩68,868 | ₩69,095 | -0.35% | 1.7천 |
|---|
| 2026.06.08 | ₩69,242 | ₩69,456 | ₩69,149 | ₩69,149 | -0.14% | 5.4천 |
|---|
| 2026.06.05 | ₩69,763 | ₩69,910 | ₩68,935 | ₩68,935 | -1.19% | 3.1천 |
|---|
| 2026.06.04 | ₩69,924 | ₩70,485 | ₩69,924 | ₩70,458 | +0.76% | 8.7천 |
|---|
| 2026.06.03 | ₩70,431 | ₩70,431 | ₩70,204 | ₩70,258 | -0.25% | 1.1만 |
|---|
| 2026.06.02 | ₩70,565 | ₩70,658 | ₩70,552 | ₩70,618 | +0.08% | 8.5천 |
|---|
| 2026.06.01 | ₩70,177 | ₩70,565 | ₩70,177 | ₩70,458 | +0.40% | 9.7천 |
|---|
| 2026.05.29 | ₩70,445 | ₩70,445 | ₩70,244 | ₩70,338 | -0.15% | 4.5만 |
|---|
| 2026.05.28 | ₩69,670 | ₩70,271 | ₩69,670 | ₩70,258 | +0.84% | 5.2천 |
|---|
| 2026.05.27 | ₩69,857 | ₩69,990 | ₩69,857 | ₩69,990 | +0.19% | 1.3천 |
|---|
| 2026.05.26 | ₩70,071 | ₩70,151 | ₩69,897 | ₩70,004 | -0.10% | 3.8천 |
|---|
| 2026.05.22 | ₩69,403 | ₩69,656 | ₩69,403 | ₩69,483 | +0.12% | 3.8만 |
|---|
| 2026.05.21 | ₩69,042 | ₩69,403 | ₩68,988 | ₩69,349 | +0.45% | 1.9천 |
|---|
| 2026.05.20 | ₩68,922 | ₩69,175 | ₩68,908 | ₩69,175 | +0.37% | 4.4천 |
|---|
| 2026.05.19 | ₩68,534 | ₩68,775 | ₩68,387 | ₩68,481 | -0.08% | 2.9천 |
|---|
| 2026.05.18 | ₩69,002 | ₩69,002 | ₩68,788 | ₩68,895 | -0.15% | 4.2천 |
|---|
| 2026.05.15 | ₩68,775 | ₩69,135 | ₩68,775 | ₩68,908 | +0.19% | 4.5천 |
|---|
| 2026.05.14 | ₩69,616 | ₩69,937 | ₩69,616 | ₩69,843 | +0.33% | 3.1천 |
|---|
| 2026.05.13 | ₩69,429 | ₩69,697 | ₩69,363 | ₩69,697 | +0.38% | 7.5천 |
|---|
| 2026.05.12 | ₩69,149 | ₩69,322 | ₩69,002 | ₩69,322 | +0.25% | 3.8천 |
|---|
| 2026.05.11 | ₩69,630 | ₩69,683 | ₩69,590 | ₩69,590 | -0.06% | 1.2천 |
|---|
| 2026.05.08 | ₩69,496 | ₩69,590 | ₩69,496 | ₩69,536 | +0.06% | 4.3천 |
|---|
| 2026.05.07 | ₩69,389 | ₩69,590 | ₩69,135 | ₩69,149 | -0.35% | 4.7천 |
|---|
| 2026.05.06 | ₩69,376 | ₩69,509 | ₩69,322 | ₩69,509 | +0.19% | 1.9천 |
|---|
| 2026.05.05 | ₩68,441 | ₩68,708 | ₩68,441 | ₩68,668 | +0.33% | 2.9천 |
|---|
| 2026.05.04 | ₩68,307 | ₩68,481 | ₩68,000 | ₩68,187 | -0.18% | 3.6천 |
|---|
| 2026.05.01 | ₩68,654 | ₩68,681 | ₩68,494 | ₩68,494 | -0.23% | 3.5천 |
|---|
| 2026.04.30 | ₩68,093 | ₩68,427 | ₩68,040 | ₩68,174 | +0.12% | 5천 |
|---|
| 2026.04.29 | ₩67,746 | ₩67,786 | ₩67,559 | ₩67,626 | -0.18% | 5천 |
|---|
| 2026.04.28 | ₩67,599 | ₩67,880 | ₩67,599 | ₩67,853 | +0.38% | 3.3천 |
|---|
| 2026.04.27 | ₩68,160 | ₩68,254 | ₩68,080 | ₩68,160 | 0.00% | 2.8천 |
|---|
| 2026.04.24 | ₩68,040 | ₩68,267 | ₩67,960 | ₩68,267 | +0.33% | 5.8천 |
|---|
| 2026.04.23 | ₩68,040 | ₩68,107 | ₩67,626 | ₩67,799 | -0.35% | 5.5천 |
|---|
| 2026.04.22 | ₩68,147 | ₩68,147 | ₩67,973 | ₩68,080 | -0.10% | 1.6천 |
|---|
| 2026.04.21 | ₩67,973 | ₩68,027 | ₩67,746 | ₩67,746 | -0.33% | 5.7천 |
|---|
| 2026.04.20 | ₩68,187 | ₩68,294 | ₩68,080 | ₩68,294 | +0.16% | 3.3천 |
|---|
| 2026.04.17 | ₩68,401 | ₩68,441 | ₩68,214 | ₩68,307 | -0.14% | 4.1천 |
|---|
| 2026.04.16 | ₩67,786 | ₩68,334 | ₩67,399 | ₩67,693 | -0.14% | 4.9천 |
|---|
| 2026.04.15 | ₩67,506 | ₩67,559 | ₩67,439 | ₩67,559 | +0.08% | 2.7천 |
|---|
| 2026.04.14 | ₩67,345 | ₩67,425 | ₩67,265 | ₩67,385 | +0.06% | 6.5천 |
|---|
| 2026.04.13 | ₩66,437 | ₩66,931 | ₩66,437 | ₩66,931 | +0.74% | 3.3천 |
|---|
| 2026.04.10 | ₩66,677 | ₩66,717 | ₩66,410 | ₩66,464 | -0.32% | 2.2천 |
|---|
| 2026.04.09 | ₩66,063 | ₩66,637 | ₩66,049 | ₩66,504 | +0.67% | 2.9천 |
|---|
| 2026.04.08 | ₩66,437 | ₩66,464 | ₩66,183 | ₩66,383 | -0.08% | 8.5천 |
|---|
| 2026.04.07 | ₩64,740 | ₩65,047 | ₩64,500 | ₩65,047 | +0.47% | 3.4천 |
|---|
| 2026.04.06 | ₩64,406 | ₩65,114 | ₩64,406 | ₩65,007 | +0.93% | 4.1천 |
|---|
| 2026.04.02 | ₩64,713 | ₩64,847 | ₩64,647 | ₩64,847 | +0.21% | 3.6천 |
|---|
| 2026.04.01 | ₩64,914 | ₩65,114 | ₩64,780 | ₩64,780 | -0.21% | 6.1천 |
|---|
| 2026.03.31 | ₩63,872 | ₩64,486 | ₩63,711 | ₩64,486 | +0.96% | 3만 |
|---|
| 2026.03.30 | ₩63,404 | ₩63,524 | ₩63,003 | ₩63,190 | -0.34% | 6.4천 |
|---|
| 2026.03.27 | ₩63,538 | ₩63,605 | ₩63,244 | ₩63,244 | -0.46% | 5.4천 |
|---|
| 2026.03.26 | ₩64,259 | ₩64,526 | ₩63,792 | ₩63,792 | -0.73% | 7.6천 |
|---|
| 2026.03.25 | ₩64,914 | ₩64,914 | ₩64,740 | ₩64,740 | -0.27% | 4.9천 |
|---|
| 2026.03.24 | ₩64,286 | ₩64,526 | ₩64,246 | ₩64,339 | +0.08% | 6.2천 |
|---|
| 2026.03.23 | ₩65,021 | ₩65,021 | ₩64,580 | ₩64,580 | -0.68% | 6.7천 |
|---|
| 2026.03.20 | ₩64,313 | ₩64,313 | ₩63,925 | ₩63,925 | -0.60% | 1.7천 |
|---|
| 2026.03.19 | ₩64,713 | ₩64,941 | ₩64,553 | ₩64,941 | +0.35% | 4.1천 |
|---|
| 2026.03.18 | ₩65,488 | ₩65,542 | ₩65,087 | ₩65,087 | -0.61% | 1.8천 |
|---|
| 2026.03.17 | ₩66,023 | ₩66,023 | ₩65,742 | ₩65,796 | -0.34% | 2.8천 |
|---|
| 2026.03.16 | ₩65,675 | ₩65,675 | ₩65,488 | ₩65,609 | -0.10% | 2.6천 |
|---|
| 2026.03.13 | ₩65,395 | ₩65,395 | ₩64,994 | ₩64,994 | -0.61% | 1.3만 |
|---|
| 2026.03.12 | ₩65,649 | ₩65,715 | ₩65,448 | ₩65,448 | -0.31% | 3.5천 |
|---|
| 2026.03.11 | ₩66,423 | ₩66,423 | ₩65,983 | ₩66,236 | -0.28% | 6.1천 |
|---|
| 2026.03.10 | ₩66,677 | ₩66,784 | ₩66,343 | ₩66,343 | -0.50% | 2.5천 |
|---|
| 2026.03.09 | ₩65,568 | ₩66,397 | ₩65,568 | ₩66,343 | +1.18% | 3.8천 |
|---|
| 2026.03.06 | ₩65,609 | ₩66,116 | ₩65,609 | ₩65,942 | +0.51% | 900 |
|---|
| 2026.03.05 | ₩66,317 | ₩66,557 | ₩66,317 | ₩66,450 | +0.20% | 8.4천 |
|---|
| 2026.03.04 | ₩66,958 | ₩67,051 | ₩66,944 | ₩66,944 | -0.02% | 2.6천 |
|---|
| 2026.03.03 | ₩66,303 | ₩66,691 | ₩66,303 | ₩66,544 | +0.36% | 1.9천 |
|---|
| 2026.03.02 | ₩67,118 | ₩67,439 | ₩67,118 | ₩67,359 | +0.36% | 2.3천 |
|---|
| 2026.02.27 | ₩67,465 | ₩67,626 | ₩67,465 | ₩67,559 | +0.14% | 1.7천 |
|---|
| 2026.02.26 | ₩67,506 | ₩67,813 | ₩67,385 | ₩67,813 | +0.46% | 2천 |
|---|
| 2026.02.25 | ₩67,813 | ₩67,906 | ₩67,719 | ₩67,840 | +0.04% | 2천 |
|---|
| 2026.02.24 | ₩67,359 | ₩67,452 | ₩67,359 | ₩67,452 | +0.14% | 1천 |
|---|
| 2026.02.23 | ₩67,198 | ₩67,439 | ₩67,198 | ₩67,252 | +0.08% | 4.5천 |
|---|
| 2026.02.20 | ₩67,559 | ₩67,666 | ₩67,305 | ₩67,559 | 0.00% | 7.7천 |
|---|
| 2026.02.19 | ₩67,105 | ₩67,212 | ₩66,971 | ₩67,172 | +0.10% | 3.2천 |
|---|
| 2026.02.18 | ₩67,479 | ₩67,546 | ₩67,051 | ₩67,065 | -0.61% | 3.4천 |
|---|
| 2026.02.17 | ₩66,664 | ₩67,265 | ₩66,664 | ₩67,065 | +0.60% | 4.1천 |
|---|
| 2026.02.13 | ₩67,051 | ₩67,278 | ₩67,038 | ₩67,038 | -0.02% | 1.2천 |
|---|
| 2026.02.12 | ₩67,559 | ₩67,679 | ₩66,864 | ₩66,931 | -0.93% | 5.7천 |
|---|
| 2026.02.11 | ₩67,479 | ₩67,653 | ₩67,452 | ₩67,653 | +0.26% | 1.7천 |
|---|
| 2026.02.10 | ₩67,693 | ₩67,719 | ₩67,546 | ₩67,546 | -0.22% | 1.4천 |
|---|
| 2026.02.09 | ₩67,519 | ₩67,626 | ₩67,452 | ₩67,586 | +0.10% | 2.2천 |
|---|
| 2026.02.06 | ₩66,918 | ₩67,225 | ₩66,824 | ₩67,225 | +0.46% | 4.7천 |
|---|
| 2026.02.05 | ₩66,210 | ₩66,437 | ₩66,103 | ₩66,130 | -0.12% | 5.7천 |
|---|
| 2026.02.04 | ₩66,677 | ₩66,851 | ₩66,517 | ₩66,811 | +0.20% | 6.6천 |
|---|
| 2026.02.03 | ₩67,131 | ₩67,131 | ₩66,637 | ₩67,051 | -0.12% | 4.8천 |
|---|
| 2026.02.02 | ₩67,145 | ₩67,292 | ₩67,051 | ₩67,158 | +0.02% | 7.6천 |
|---|
| 2026.01.30 | ₩67,212 | ₩67,212 | ₩66,811 | ₩67,065 | -0.22% | 3.6천 |
|---|
| 2026.01.29 | ₩66,931 | ₩67,599 | ₩66,878 | ₩67,599 | +1.00% | 6.5천 |
|---|
| 2026.01.28 | ₩67,572 | ₩67,586 | ₩67,385 | ₩67,492 | -0.12% | 2.9천 |
|---|
| 2026.01.27 | ₩67,359 | ₩67,773 | ₩67,359 | ₩67,506 | +0.22% | 5.3천 |
|---|
| 2026.01.26 | ₩67,145 | ₩67,519 | ₩66,610 | ₩66,918 | -0.34% | 4.9천 |
|---|
| 2026.01.23 | ₩66,811 | ₩66,824 | ₩66,731 | ₩66,811 | 0.00% | 5.2천 |
|---|
| 2026.01.22 | ₩66,517 | ₩66,824 | ₩66,517 | ₩66,704 | +0.28% | 3.2천 |
|---|
| 2026.01.21 | ₩66,130 | ₩66,530 | ₩66,130 | ₩66,530 | +0.61% | 4.5천 |
|---|
| 2026.01.20 | ₩66,063 | ₩66,370 | ₩65,809 | ₩65,849 | -0.32% | 4.4천 |
|---|
| 2026.01.16 | ₩66,798 | ₩66,838 | ₩66,744 | ₩66,744 | -0.08% | 5.2천 |
|---|
| 2026.01.15 | ₩66,971 | ₩67,025 | ₩66,784 | ₩66,784 | -0.28% | 2.8천 |
|---|
| 2026.01.14 | ₩66,610 | ₩66,691 | ₩66,490 | ₩66,691 | +0.12% | 3.9천 |
|---|
| 2026.01.13 | ₩66,838 | ₩67,025 | ₩66,717 | ₩67,025 | +0.28% | 1.6천 |
|---|
| 2026.01.12 | ₩66,878 | ₩67,091 | ₩66,664 | ₩67,091 | +0.32% | 2.5천 |
|---|
| 2026.01.09 | ₩66,584 | ₩66,864 | ₩66,584 | ₩66,864 | +0.42% | 2.1천 |
|---|
| 2026.01.08 | ₩66,303 | ₩66,651 | ₩66,210 | ₩66,651 | +0.52% | 3.9천 |
|---|
| 2026.01.07 | ₩66,677 | ₩67,091 | ₩66,597 | ₩66,851 | +0.26% | 4.8천 |
|---|
| 2026.01.06 | ₩66,904 | ₩66,904 | ₩66,210 | ₩66,624 | -0.42% | 3.8천 |
|---|
| 2026.01.05 | ₩66,423 | ₩66,557 | ₩66,196 | ₩66,530 | +0.16% | 2.3천 |
|---|
| 2026.01.02 | ₩65,889 | ₩66,183 | ₩65,675 | ₩65,809 | -0.12% | 5.9천 |
|---|
| 2025.12.31 | ₩65,889 | ₩65,996 | ₩65,595 | ₩65,595 | -0.45% | 1.3천 |
|---|
| 2025.12.30 | ₩65,916 | ₩66,250 | ₩65,889 | ₩66,116 | +0.30% | 8.9천 |
|---|
| 2025.12.29 | ₩66,263 | ₩66,263 | ₩65,435 | ₩65,542 | -1.09% | 5.9천 |
|---|
| 2025.12.26 | ₩66,063 | ₩66,437 | ₩66,063 | ₩66,383 | +0.49% | 3천 |
|---|
| 2025.12.24 | ₩66,250 | ₩66,250 | ₩66,183 | ₩66,183 | -0.10% | 2.2천 |
|---|
| 2025.12.23 | ₩66,624 | ₩66,677 | ₩65,007 | ₩66,076 | -0.82% | 8.2천 |
|---|
| 2025.12.22 | ₩65,862 | ₩65,929 | ₩65,595 | ₩65,889 | +0.04% | 3.6천 |
|---|
| 2025.12.19 | ₩66,517 | ₩66,637 | ₩66,357 | ₩66,637 | +0.18% | 1.6천 |
|---|
| 2025.12.18 | ₩66,330 | ₩66,357 | ₩65,983 | ₩65,983 | -0.52% | 2천 |
|---|
| 2025.12.17 | ₩66,330 | ₩66,357 | ₩66,089 | ₩66,223 | -0.16% | 8천 |
|---|
| 2025.12.16 | ₩65,996 | ₩66,036 | ₩65,368 | ₩65,969 | -0.04% | 6천 |
|---|
| 2025.12.15 | ₩66,637 | ₩66,637 | ₩66,156 | ₩66,504 | -0.20% | 7.7천 |
|---|
| 2025.12.12 | ₩66,530 | ₩66,637 | ₩65,983 | ₩66,637 | +0.16% | 5.6천 |
|---|
| 2025.12.11 | ₩66,397 | ₩67,131 | ₩66,397 | ₩67,131 | +1.11% | 3천 |
|---|
| 2025.12.10 | ₩66,223 | ₩66,998 | ₩66,223 | ₩66,998 | +1.17% | 4.2천 |
|---|
| 2025.12.09 | ₩66,130 | ₩66,423 | ₩66,116 | ₩66,370 | +0.36% | 2.1천 |
|---|
| 2025.12.08 | ₩66,263 | ₩66,504 | ₩66,210 | ₩66,410 | +0.22% | 1.4천 |
|---|
| 2025.12.05 | ₩66,330 | ₩66,597 | ₩66,330 | ₩66,597 | +0.40% | 2.6천 |
|---|
| 2025.12.04 | ₩66,303 | ₩66,651 | ₩66,303 | ₩66,570 | +0.40% | 2.3천 |
|---|
| 2025.12.03 | ₩66,196 | ₩66,624 | ₩66,116 | ₩66,624 | +0.65% | 1.4만 |
|---|
| 2025.12.02 | ₩66,250 | ₩66,276 | ₩66,009 | ₩66,183 | -0.10% | 4.6천 |
|---|
| 2025.12.01 | ₩66,103 | ₩66,170 | ₩65,849 | ₩65,956 | -0.22% | 3천 |
|---|
| 2025.11.28 | ₩65,942 | ₩66,236 | ₩65,942 | ₩66,156 | +0.32% | 1.8천 |
|---|
| 2025.11.26 | ₩65,929 | ₩66,116 | ₩65,822 | ₩65,996 | +0.10% | 3.6천 |
|---|
| 2025.11.25 | ₩65,609 | ₩65,675 | ₩65,381 | ₩65,622 | +0.02% | 2.3천 |
|---|
| 2025.11.24 | ₩64,994 | ₩65,288 | ₩64,994 | ₩65,234 | +0.37% | 2.4천 |
|---|
| 2025.11.21 | ₩64,313 | ₩64,753 | ₩64,313 | ₩64,687 | +0.58% | 2.7천 |
|---|
| 2025.11.20 | ₩65,355 | ₩65,555 | ₩64,192 | ₩64,192 | -1.78% | 1.7천 |
|---|
| 2025.11.19 | ₩64,593 | ₩64,914 | ₩64,593 | ₩64,767 | +0.27% | 6.6천 |
|---|
| 2025.11.18 | ₩64,780 | ₩64,941 | ₩64,727 | ₩64,727 | -0.08% | 1.6천 |
|---|
| 2025.11.17 | ₩65,528 | ₩65,528 | ₩64,900 | ₩65,034 | -0.75% | 1만 |
|---|
| 2025.11.14 | ₩65,341 | ₩65,809 | ₩65,341 | ₩65,502 | +0.25% | 1.5천 |
|---|
| 2025.11.13 | ₩65,956 | ₩66,076 | ₩65,568 | ₩65,568 | -0.59% | 3.7천 |
|---|
| 2025.11.12 | ₩66,464 | ₩66,464 | ₩66,276 | ₩66,410 | -0.08% | 1.9천 |
|---|
| 2025.11.11 | ₩66,196 | ₩66,423 | ₩66,089 | ₩66,263 | +0.10% | 4.7천 |
|---|
| 2025.11.10 | ₩65,876 | ₩65,942 | ₩65,876 | ₩65,942 | +0.10% | 900 |
|---|
| 2025.11.07 | ₩65,101 | ₩65,341 | ₩65,101 | ₩65,341 | +0.37% | 1.4천 |
|---|
| 2025.11.06 | ₩65,609 | ₩65,689 | ₩65,141 | ₩65,502 | -0.16% | 4.9천 |
|---|
| 2025.11.05 | ₩65,742 | ₩65,996 | ₩65,568 | ₩65,715 | -0.04% | 8천 |
|---|
| 2025.11.04 | ₩65,568 | ₩65,929 | ₩65,568 | ₩65,662 | +0.14% | 6.6천 |
|---|
| 2025.11.03 | ₩66,009 | ₩66,263 | ₩66,009 | ₩66,036 | +0.04% | 3.4천 |
|---|
| 2025.10.31 | ₩66,196 | ₩66,196 | ₩65,942 | ₩65,983 | -0.32% | 1.9천 |
|---|
| 2025.10.30 | ₩66,089 | ₩66,343 | ₩65,996 | ₩65,996 | -0.14% | 1.3천 |
|---|
| 2025.10.29 | ₩66,610 | ₩66,664 | ₩66,290 | ₩66,290 | -0.48% | 1.6천 |
|---|
| 2025.10.28 | ₩66,143 | ₩66,664 | ₩66,143 | ₩66,423 | +0.42% | 2.3천 |
|---|
| 2025.10.27 | ₩66,357 | ₩66,517 | ₩66,210 | ₩66,330 | -0.04% | 4.8천 |
|---|
| 2025.10.24 | ₩66,156 | ₩66,210 | ₩65,902 | ₩65,902 | -0.38% | 1.1천 |
|---|
| 2025.10.23 | ₩65,462 | ₩65,622 | ₩65,462 | ₩65,622 | +0.24% | 700 |
|---|
| 2025.10.22 | ₩65,622 | ₩65,622 | ₩65,248 | ₩65,408 | -0.33% | 1.7천 |
|---|
| 2025.10.21 | ₩65,755 | ₩65,916 | ₩65,689 | ₩65,729 | -0.04% | 3.6천 |
|---|
| 2025.10.20 | ₩65,796 | ₩65,876 | ₩65,568 | ₩65,769 | -0.04% | 2.7천 |
|---|
| 2025.10.17 | ₩65,074 | ₩65,341 | ₩65,034 | ₩65,315 | +0.37% | 2.7천 |
|---|
| 2025.10.16 | ₩65,475 | ₩65,662 | ₩65,181 | ₩65,248 | -0.35% | 4.3천 |
|---|
| 2025.10.15 | ₩65,595 | ₩65,595 | ₩65,074 | ₩65,248 | -0.53% | 3.6천 |
|---|
| 2025.10.14 | ₩64,713 | ₩65,248 | ₩64,713 | ₩65,034 | +0.50% | 1.1천 |
|---|
| 2025.10.13 | ₩64,834 | ₩65,034 | ₩64,834 | ₩65,034 | +0.31% | 2.8천 |
|---|
| 2025.10.10 | ₩65,568 | ₩65,649 | ₩64,379 | ₩64,379 | -1.81% | 3.4천 |
|---|