시장 데이터를 불러오는 중
전체 종목
Sprott Focus Trust, Inc. - Closed End Fund 과거 주가
Sprott Focus Trust, Inc. - Closed End Fund · FUND · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprott Focus Trust, Inc. - Closed End Fund · FUND · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,774 | ₩13,055 | ₩12,774 | ₩13,041 | +2.09% | 2.1만 |
| 2026.10.08 | ₩12,707 | ₩13,028 | ₩12,707 | ₩12,827 | +0.95% | 9.2천 |
| 2026.10.07 | ₩12,988 | ₩13,857 | ₩12,680 | ₩12,787 | -1.54% | 5만 |
| 2026.10.06 | ₩12,921 | ₩13,175 | ₩12,921 | ₩13,068 | +1.14% | 1.2만 |
| 2026.10.05 | ₩12,921 | ₩13,095 | ₩12,868 | ₩12,948 | +0.21% | 1.3만 |
| 2026.10.02 | ₩12,934 | ₩13,122 | ₩12,868 | ₩12,908 | -0.21% | 2.1만 |
| 2026.10.01 | ₩12,921 | ₩12,948 | ₩12,854 | ₩12,854 | -0.52% | 1.6만 |
| 2026.09.30 | ₩13,055 | ₩13,068 | ₩12,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,961 |
| -0.72% |
| 1.7만 |
| 2026.09.29 | ₩12,948 | ₩13,041 | ₩12,894 | ₩12,961 | +0.10% | 1.1만 |
|---|
| 2026.09.28 | ₩13,242 | ₩14,218 | ₩12,934 | ₩12,948 | -2.22% | 4.5만 |
|---|
| 2026.09.25 | ₩13,215 | ₩13,469 | ₩13,215 | ₩13,309 | +0.71% | 1.5만 |
|---|
| 2026.09.24 | ₩13,443 | ₩13,483 | ₩13,269 | ₩13,269 | -1.29% | 1.7만 |
|---|
| 2026.09.23 | ₩13,536 | ₩13,536 | ₩13,309 | ₩13,309 | -1.68% | 1.4만 |
|---|
| 2026.09.22 | ₩13,376 | ₩13,483 | ₩13,282 | ₩13,443 | +0.50% | 1.2만 |
|---|
| 2026.09.21 | ₩13,403 | ₩13,510 | ₩13,389 | ₩13,443 | +0.30% | 2.4만 |
|---|
| 2026.09.18 | ₩13,389 | ₩13,630 | ₩13,389 | ₩13,429 | +0.30% | 9.8천 |
|---|
| 2026.09.17 | ₩13,469 | ₩13,764 | ₩13,469 | ₩13,523 | +0.40% | 1.2만 |
|---|
| 2026.09.16 | ₩13,764 | ₩13,817 | ₩13,416 | ₩13,550 | -1.55% | 2만 |
|---|
| 2026.09.15 | ₩13,710 | ₩13,817 | ₩13,469 | ₩13,670 | -0.29% | 2.4만 |
|---|
| 2026.09.14 | ₩14,058 | ₩14,152 | ₩13,844 | ₩13,884 | -1.24% | 1.7만 |
|---|
| 2026.09.11 | ₩14,259 | ₩14,259 | ₩14,165 | ₩14,165 | -0.66% | 5천 |
|---|
| 2026.09.10 | ₩14,205 | ₩14,312 | ₩14,045 | ₩14,192 | -0.09% | 1.4만 |
|---|
| 2026.09.09 | ₩14,245 | ₩14,352 | ₩14,205 | ₩14,245 | 0.00% | 1.6만 |
|---|
| 2026.09.08 | ₩14,366 | ₩14,446 | ₩14,138 | ₩14,218 | -1.02% | 8.6만 |
|---|
| 2026.09.04 | ₩14,473 | ₩14,473 | ₩14,352 | ₩14,379 | -0.65% | 1.7만 |
|---|
| 2026.09.03 | ₩14,593 | ₩14,700 | ₩14,499 | ₩14,539 | -0.37% | 2.4만 |
|---|
| 2026.09.02 | ₩14,406 | ₩14,459 | ₩14,352 | ₩14,432 | +0.19% | 1.1만 |
|---|
| 2026.09.01 | ₩14,245 | ₩14,419 | ₩14,192 | ₩14,272 | +0.19% | 4만 |
|---|
| 2026.08.31 | ₩14,299 | ₩14,553 | ₩14,178 | ₩14,205 | -0.65% | 2.8만 |
|---|
| 2026.08.28 | ₩14,259 | ₩14,513 | ₩14,259 | ₩14,312 | +0.38% | 2.1만 |
|---|
| 2026.08.27 | ₩14,366 | ₩14,526 | ₩14,312 | ₩14,312 | -0.37% | 2.3만 |
|---|
| 2026.08.26 | ₩14,513 | ₩14,660 | ₩14,392 | ₩14,406 | -0.74% | 2.5만 |
|---|
| 2026.08.25 | ₩14,352 | ₩14,620 | ₩14,352 | ₩14,513 | +1.12% | 1.7만 |
|---|
| 2026.08.24 | ₩14,553 | ₩14,593 | ₩14,406 | ₩14,459 | -0.64% | 8.9천 |
|---|
| 2026.08.21 | ₩14,419 | ₩14,633 | ₩14,419 | ₩14,553 | +0.93% | 3.1만 |
|---|
| 2026.08.20 | ₩14,312 | ₩14,473 | ₩14,312 | ₩14,339 | +0.19% | 3만 |
|---|
| 2026.08.19 | ₩14,392 | ₩14,406 | ₩14,192 | ₩14,259 | -0.93% | 1만 |
|---|
| 2026.08.18 | ₩14,232 | ₩14,406 | ₩14,178 | ₩14,259 | +0.19% | 1.7만 |
|---|
| 2026.08.17 | ₩14,205 | ₩14,432 | ₩14,205 | ₩14,339 | +0.94% | 3.7만 |
|---|
| 2026.08.14 | ₩14,432 | ₩14,499 | ₩14,259 | ₩14,299 | -0.93% | 2.2만 |
|---|
| 2026.08.13 | ₩14,232 | ₩14,446 | ₩14,232 | ₩14,352 | +0.85% | 2.5만 |
|---|
| 2026.08.12 | ₩14,379 | ₩14,392 | ₩14,165 | ₩14,192 | -1.30% | 5.8만 |
|---|
| 2026.08.11 | ₩14,031 | ₩14,299 | ₩14,031 | ₩14,259 | +1.62% | 4.9만 |
|---|
| 2026.08.10 | ₩13,764 | ₩14,045 | ₩13,630 | ₩13,938 | +1.26% | 4.2만 |
|---|
| 2026.08.07 | ₩13,550 | ₩13,817 | ₩13,550 | ₩13,764 | +1.58% | 3.2만 |
|---|
| 2026.08.06 | ₩13,469 | ₩13,710 | ₩13,469 | ₩13,590 | +0.89% | 1.3만 |
|---|
| 2026.08.05 | ₩13,510 | ₩13,737 | ₩13,483 | ₩13,483 | -0.20% | 3.5만 |
|---|
| 2026.08.04 | ₩13,376 | ₩13,576 | ₩13,376 | ₩13,496 | +0.90% | 1.3만 |
|---|
| 2026.08.03 | ₩13,362 | ₩13,443 | ₩13,255 | ₩13,336 | -0.20% | 2.6만 |
|---|
| 2026.07.31 | ₩13,269 | ₩13,389 | ₩13,229 | ₩13,269 | 0.00% | 1.9만 |
|---|
| 2026.07.30 | ₩13,296 | ₩13,483 | ₩13,296 | ₩13,376 | +0.60% | 3.2만 |
|---|
| 2026.07.29 | ₩13,336 | ₩13,336 | ₩13,242 | ₩13,269 | -0.50% | 2.4만 |
|---|
| 2026.07.28 | ₩13,215 | ₩13,322 | ₩13,175 | ₩13,242 | +0.20% | 9.8천 |
|---|
| 2026.07.27 | ₩13,202 | ₩13,282 | ₩13,162 | ₩13,162 | -0.30% | 1.3만 |
|---|
| 2026.07.24 | ₩13,202 | ₩13,296 | ₩13,122 | ₩13,122 | -0.61% | 1.9만 |
|---|
| 2026.07.23 | ₩13,269 | ₩13,269 | ₩13,041 | ₩13,148 | -0.91% | 2만 |
|---|
| 2026.07.22 | ₩13,309 | ₩13,309 | ₩13,135 | ₩13,189 | -0.90% | 2.4만 |
|---|
| 2026.07.21 | ₩13,416 | ₩13,416 | ₩13,041 | ₩13,095 | -2.39% | 3만 |
|---|
| 2026.07.20 | ₩13,336 | ₩13,336 | ₩13,041 | ₩13,055 | -2.11% | 2.3만 |
|---|
| 2026.07.17 | ₩13,095 | ₩13,269 | ₩13,095 | ₩13,269 | +1.33% | 1.5만 |
|---|
| 2026.07.16 | ₩13,229 | ₩13,336 | ₩13,162 | ₩13,229 | 0.00% | 1.6만 |
|---|
| 2026.07.15 | ₩13,202 | ₩13,336 | ₩13,135 | ₩13,162 | -0.30% | 7.7만 |
|---|
| 2026.07.14 | ₩13,095 | ₩13,215 | ₩13,041 | ₩13,095 | 0.00% | 4.6만 |
|---|
| 2026.07.13 | ₩13,055 | ₩13,242 | ₩12,948 | ₩13,015 | -0.31% | 4.2만 |
|---|
| 2026.07.10 | ₩12,961 | ₩13,028 | ₩12,868 | ₩12,988 | +0.21% | 2.5만 |
|---|
| 2026.07.09 | ₩12,988 | ₩13,028 | ₩12,868 | ₩12,961 | -0.21% | 5.8만 |
|---|
| 2026.07.08 | ₩13,001 | ₩13,001 | ₩12,827 | ₩12,868 | -1.03% | 7.2만 |
|---|
| 2026.07.07 | ₩12,868 | ₩13,041 | ₩12,761 | ₩12,881 | +0.10% | 10만 |
|---|
| 2026.07.06 | ₩12,787 | ₩13,001 | ₩12,680 | ₩12,747 | -0.31% | 6.1만 |
|---|
| 2026.07.02 | ₩12,868 | ₩12,868 | ₩12,707 | ₩12,734 | -1.04% | 2.6만 |
|---|
| 2026.07.01 | ₩12,841 | ₩12,841 | ₩12,680 | ₩12,707 | -1.04% | 3.6만 |
|---|
| 2026.06.30 | ₩12,654 | ₩12,761 | ₩12,654 | ₩12,680 | +0.21% | 1.7만 |
|---|
| 2026.06.29 | ₩12,667 | ₩12,801 | ₩12,573 | ₩12,667 | 0.00% | 6.6천 |
|---|
| 2026.06.26 | ₩12,667 | ₩12,868 | ₩12,573 | ₩12,573 | -0.74% | 1.8만 |
|---|
| 2026.06.25 | ₩12,707 | ₩12,841 | ₩12,654 | ₩12,734 | +0.21% | 7.8만 |
|---|
| 2026.06.24 | ₩12,787 | ₩12,841 | ₩12,694 | ₩12,734 | -0.42% | 4.1만 |
|---|
| 2026.06.23 | ₩12,787 | ₩12,814 | ₩12,720 | ₩12,774 | -0.10% | 2.1만 |
|---|
| 2026.06.22 | ₩12,921 | ₩12,961 | ₩12,854 | ₩12,854 | -0.52% | 1.1만 |
|---|
| 2026.06.18 | ₩13,309 | ₩13,362 | ₩12,707 | ₩13,041 | -2.01% | 3만 |
|---|
| 2026.06.17 | ₩13,309 | ₩13,469 | ₩13,309 | ₩13,309 | 0.00% | 1.2만 |
|---|
| 2026.06.16 | ₩13,456 | ₩13,456 | ₩13,309 | ₩13,322 | -0.99% | 8.2천 |
|---|
| 2026.06.15 | ₩13,510 | ₩13,657 | ₩13,469 | ₩13,576 | +0.50% | 1.1만 |
|---|
| 2026.06.12 | ₩13,550 | ₩13,657 | ₩13,416 | ₩13,536 | -0.10% | 1.6만 |
|---|
| 2026.06.11 | ₩13,590 | ₩13,710 | ₩13,550 | ₩13,657 | +0.49% | 9.6천 |
|---|
| 2026.06.10 | ₩13,389 | ₩13,523 | ₩13,389 | ₩13,523 | +1.00% | 1.4만 |
|---|
| 2026.06.09 | ₩13,590 | ₩13,643 | ₩13,389 | ₩13,496 | -0.69% | 2만 |
|---|
| 2026.06.08 | ₩13,938 | ₩13,938 | ₩13,576 | ₩13,617 | -2.30% | 2.2만 |
|---|
| 2026.06.05 | ₩13,831 | ₩13,897 | ₩13,483 | ₩13,576 | -1.84% | 2.1만 |
|---|
| 2026.06.04 | ₩13,576 | ₩14,004 | ₩13,576 | ₩14,004 | +3.15% | 1.5만 |
|---|
| 2026.06.03 | ₩13,817 | ₩13,817 | ₩13,590 | ₩13,590 | -1.65% | 1.1만 |
|---|
| 2026.06.02 | ₩13,831 | ₩13,938 | ₩13,724 | ₩13,924 | +0.68% | 1.8만 |
|---|
| 2026.06.01 | ₩13,911 | ₩13,911 | ₩13,630 | ₩13,697 | -1.54% | 1.6만 |
|---|
| 2026.05.29 | ₩13,724 | ₩13,764 | ₩13,590 | ₩13,724 | 0.00% | 1.7만 |
|---|
| 2026.05.28 | ₩13,697 | ₩13,790 | ₩13,643 | ₩13,670 | -0.20% | 2만 |
|---|
| 2026.05.27 | ₩13,777 | ₩13,777 | ₩13,603 | ₩13,737 | -0.29% | 1.2만 |
|---|
| 2026.05.26 | ₩13,790 | ₩13,817 | ₩13,603 | ₩13,643 | -1.07% | 5.8만 |
|---|
| 2026.05.22 | ₩13,523 | ₩13,603 | ₩13,483 | ₩13,576 | +0.40% | 1.1만 |
|---|
| 2026.05.21 | ₩13,349 | ₩13,483 | ₩13,349 | ₩13,483 | +1.00% | 4.7천 |
|---|
| 2026.05.20 | ₩13,242 | ₩13,416 | ₩13,242 | ₩13,403 | +1.21% | 2.7만 |
|---|
| 2026.05.19 | ₩13,456 | ₩13,576 | ₩13,202 | ₩13,215 | -1.79% | 7.7만 |
|---|
| 2026.05.18 | ₩13,590 | ₩13,750 | ₩13,322 | ₩13,376 | -1.57% | 3.3만 |
|---|
| 2026.05.15 | ₩13,804 | ₩13,804 | ₩13,576 | ₩13,603 | -1.45% | 3.7만 |
|---|
| 2026.05.14 | ₩13,804 | ₩13,964 | ₩13,657 | ₩13,857 | +0.39% | 3.1만 |
|---|
| 2026.05.13 | ₩13,630 | ₩13,951 | ₩13,630 | ₩13,724 | +0.69% | 2.4만 |
|---|
| 2026.05.12 | ₩13,764 | ₩13,764 | ₩13,643 | ₩13,697 | -0.49% | 8.3천 |
|---|
| 2026.05.11 | ₩13,617 | ₩13,790 | ₩13,617 | ₩13,790 | +1.28% | 1.6만 |
|---|
| 2026.05.08 | ₩13,550 | ₩13,603 | ₩13,536 | ₩13,603 | +0.39% | 5.8천 |
|---|
| 2026.05.07 | ₩13,590 | ₩13,630 | ₩13,523 | ₩13,523 | -0.49% | 1.4만 |
|---|
| 2026.05.06 | ₩13,536 | ₩13,737 | ₩13,536 | ₩13,643 | +0.79% | 3만 |
|---|
| 2026.05.05 | ₩13,523 | ₩13,617 | ₩13,510 | ₩13,617 | +0.69% | 8.9천 |
|---|
| 2026.05.04 | ₩13,536 | ₩13,617 | ₩13,389 | ₩13,389 | -1.09% | 1.4만 |
|---|
| 2026.05.01 | ₩13,670 | ₩13,764 | ₩13,523 | ₩13,523 | -1.08% | 1만 |
|---|
| 2026.04.30 | ₩13,389 | ₩13,724 | ₩13,389 | ₩13,643 | +1.90% | 5만 |
|---|
| 2026.04.29 | ₩13,523 | ₩13,523 | ₩13,403 | ₩13,469 | -0.40% | 2.7만 |
|---|
| 2026.04.28 | ₩13,536 | ₩13,617 | ₩13,349 | ₩13,469 | -0.49% | 6.4만 |
|---|
| 2026.04.27 | ₩13,483 | ₩13,643 | ₩13,429 | ₩13,617 | +0.99% | 2.4만 |
|---|
| 2026.04.24 | ₩13,496 | ₩13,617 | ₩13,322 | ₩13,590 | +0.69% | 4.9만 |
|---|
| 2026.04.23 | ₩13,456 | ₩13,483 | ₩13,336 | ₩13,376 | -0.60% | 2.6만 |
|---|
| 2026.04.22 | ₩13,202 | ₩13,483 | ₩13,202 | ₩13,456 | +1.93% | 1.5만 |
|---|
| 2026.04.21 | ₩13,269 | ₩13,362 | ₩13,202 | ₩13,296 | +0.20% | 2.8만 |
|---|
| 2026.04.20 | ₩13,336 | ₩13,469 | ₩13,135 | ₩13,135 | -1.50% | 9.5만 |
|---|
| 2026.04.17 | ₩13,389 | ₩13,456 | ₩13,282 | ₩13,309 | -0.60% | 2.3만 |
|---|
| 2026.04.16 | ₩13,229 | ₩13,376 | ₩13,108 | ₩13,202 | -0.20% | 5.8만 |
|---|
| 2026.04.15 | ₩13,416 | ₩13,416 | ₩13,041 | ₩13,122 | -2.19% | 5.2만 |
|---|
| 2026.04.14 | ₩13,309 | ₩13,469 | ₩13,255 | ₩13,309 | 0.00% | 2.8만 |
|---|
| 2026.04.13 | ₩13,148 | ₩13,269 | ₩13,095 | ₩13,215 | +0.51% | 1.2만 |
|---|
| 2026.04.10 | ₩13,175 | ₩13,282 | ₩13,055 | ₩13,229 | +0.41% | 1.5만 |
|---|
| 2026.04.09 | ₩13,001 | ₩13,189 | ₩12,975 | ₩13,148 | +1.13% | 1.1만 |
|---|
| 2026.04.08 | ₩13,001 | ₩13,483 | ₩12,921 | ₩12,948 | -0.41% | 17.7만 |
|---|
| 2026.04.07 | ₩12,613 | ₩12,841 | ₩12,613 | ₩12,801 | +1.48% | 1.2만 |
|---|
| 2026.04.06 | ₩12,894 | ₩12,988 | ₩12,654 | ₩12,734 | -1.24% | 4.3만 |
|---|
| 2026.04.02 | ₩12,774 | ₩12,948 | ₩12,640 | ₩12,908 | +1.05% | 1.3만 |
|---|
| 2026.04.01 | ₩12,814 | ₩12,948 | ₩12,627 | ₩12,934 | +0.94% | 2.2만 |
|---|
| 2026.03.31 | ₩12,520 | ₩12,961 | ₩12,520 | ₩12,761 | +1.92% | 3.4만 |
|---|
| 2026.03.30 | ₩12,506 | ₩12,814 | ₩12,506 | ₩12,587 | +0.64% | 2만 |
|---|
| 2026.03.27 | ₩12,480 | ₩12,560 | ₩12,453 | ₩12,466 | -0.11% | 2.2만 |
|---|
| 2026.03.26 | ₩12,453 | ₩12,506 | ₩12,439 | ₩12,506 | +0.43% | 9.7천 |
|---|
| 2026.03.25 | ₩12,399 | ₩12,587 | ₩12,399 | ₩12,453 | +0.43% | 7.9천 |
|---|
| 2026.03.24 | ₩12,266 | ₩12,386 | ₩12,199 | ₩12,306 | +0.33% | 3.9만 |
|---|
| 2026.03.23 | ₩11,931 | ₩12,319 | ₩11,931 | ₩12,292 | +3.03% | 4.8만 |
|---|
| 2026.03.20 | ₩12,172 | ₩12,252 | ₩11,958 | ₩11,985 | -1.54% | 4.6만 |
|---|
| 2026.03.19 | ₩12,466 | ₩12,627 | ₩12,199 | ₩12,212 | -2.04% | 6.2만 |
|---|
| 2026.03.18 | ₩12,654 | ₩12,720 | ₩12,573 | ₩12,573 | -0.63% | 5.9천 |
|---|
| 2026.03.17 | ₩12,868 | ₩12,868 | ₩12,667 | ₩12,707 | -1.25% | 8.9천 |
|---|
| 2026.03.16 | ₩12,627 | ₩13,015 | ₩12,627 | ₩12,667 | +0.32% | 4.8만 |
|---|
| 2026.03.13 | ₩12,881 | ₩12,934 | ₩12,520 | ₩12,520 | -2.80% | 2.3만 |
|---|
| 2026.03.12 | ₩13,015 | ₩13,028 | ₩12,934 | ₩12,988 | -0.21% | 1.8만 |
|---|
| 2026.03.11 | ₩12,948 | ₩13,322 | ₩12,827 | ₩13,028 | +0.62% | 9.8천 |
|---|
| 2026.03.10 | ₩12,975 | ₩13,122 | ₩12,975 | ₩12,988 | +0.10% | 1.6만 |
|---|
| 2026.03.09 | ₩12,881 | ₩12,975 | ₩12,640 | ₩12,975 | +0.73% | 2만 |
|---|
| 2026.03.06 | ₩12,975 | ₩13,028 | ₩12,948 | ₩13,015 | +0.31% | 3.6만 |
|---|
| 2026.03.05 | ₩13,322 | ₩13,336 | ₩13,068 | ₩13,122 | -1.51% | 2.1만 |
|---|
| 2026.03.04 | ₩13,322 | ₩13,443 | ₩13,255 | ₩13,429 | +0.80% | 14.1만 |
|---|
| 2026.03.03 | ₩13,269 | ₩13,362 | ₩13,189 | ₩13,255 | -0.10% | 1.8만 |
|---|
| 2026.03.02 | ₩13,389 | ₩13,590 | ₩13,309 | ₩13,550 | +1.20% | 3.4만 |
|---|
| 2026.02.27 | ₩13,349 | ₩13,416 | ₩13,336 | ₩13,416 | +0.50% | 1.3만 |
|---|
| 2026.02.26 | ₩13,523 | ₩13,563 | ₩13,309 | ₩13,349 | -1.29% | 4.7만 |
|---|
| 2026.02.25 | ₩13,483 | ₩13,496 | ₩13,269 | ₩13,469 | -0.10% | 3.1만 |
|---|
| 2026.02.24 | ₩13,255 | ₩13,456 | ₩13,215 | ₩13,456 | +1.51% | 2.9만 |
|---|
| 2026.02.23 | ₩13,041 | ₩13,269 | ₩13,041 | ₩13,229 | +1.44% | 3.2만 |
|---|
| 2026.02.20 | ₩13,189 | ₩13,309 | ₩13,122 | ₩13,162 | -0.20% | 3.4만 |
|---|
| 2026.02.19 | ₩13,255 | ₩13,255 | ₩13,162 | ₩13,175 | -0.61% | 3.3만 |
|---|
| 2026.02.18 | ₩13,082 | ₩13,255 | ₩13,082 | ₩13,135 | +0.41% | 2.2만 |
|---|
| 2026.02.17 | ₩13,028 | ₩13,282 | ₩13,001 | ₩13,082 | +0.41% | 3.3만 |
|---|
| 2026.02.13 | ₩12,921 | ₩13,122 | ₩12,908 | ₩13,082 | +1.24% | 1.4만 |
|---|
| 2026.02.12 | ₩13,255 | ₩13,296 | ₩12,975 | ₩13,015 | -1.82% | 4.1만 |
|---|
| 2026.02.11 | ₩13,322 | ₩13,322 | ₩13,189 | ₩13,255 | -0.50% | 3만 |
|---|
| 2026.02.10 | ₩13,202 | ₩13,255 | ₩13,041 | ₩13,162 | -0.30% | 6.2만 |
|---|
| 2026.02.09 | ₩12,948 | ₩13,162 | ₩12,934 | ₩13,162 | +1.65% | 2.2만 |
|---|
| 2026.02.06 | ₩12,841 | ₩12,975 | ₩12,814 | ₩12,975 | +1.04% | 3.4만 |
|---|
| 2026.02.05 | ₩12,881 | ₩12,908 | ₩12,587 | ₩12,747 | -1.04% | 6.1만 |
|---|
| 2026.02.04 | ₩12,734 | ₩12,975 | ₩12,694 | ₩12,948 | +1.68% | 5.8만 |
|---|
| 2026.02.03 | ₩12,707 | ₩12,827 | ₩12,640 | ₩12,814 | +0.84% | 4만 |
|---|
| 2026.02.02 | ₩12,493 | ₩12,640 | ₩12,453 | ₩12,627 | +1.07% | 2.4만 |
|---|
| 2026.01.30 | ₩12,600 | ₩12,627 | ₩12,480 | ₩12,547 | -0.42% | 5.8만 |
|---|
| 2026.01.29 | ₩12,881 | ₩12,908 | ₩12,640 | ₩12,761 | -0.93% | 4.7만 |
|---|
| 2026.01.28 | ₩12,734 | ₩12,747 | ₩12,680 | ₩12,747 | +0.11% | 1.1만 |
|---|
| 2026.01.27 | ₩12,707 | ₩12,761 | ₩12,654 | ₩12,680 | -0.21% | 4.7만 |
|---|
| 2026.01.26 | ₩12,787 | ₩12,881 | ₩12,707 | ₩12,707 | -0.63% | 2.4만 |
|---|
| 2026.01.23 | ₩12,707 | ₩12,734 | ₩12,667 | ₩12,720 | +0.11% | 2.6만 |
|---|
| 2026.01.22 | ₩12,547 | ₩12,761 | ₩12,547 | ₩12,654 | +0.85% | 2.8만 |
|---|
| 2026.01.21 | ₩12,252 | ₩12,573 | ₩12,252 | ₩12,506 | +2.07% | 2.9만 |
|---|
| 2026.01.20 | ₩12,279 | ₩12,373 | ₩12,266 | ₩12,292 | +0.11% | 3.8만 |
|---|
| 2026.01.16 | ₩12,332 | ₩12,373 | ₩12,292 | ₩12,359 | +0.22% | 2.7만 |
|---|
| 2026.01.15 | ₩12,172 | ₩12,359 | ₩12,159 | ₩12,266 | +0.77% | 2.5만 |
|---|
| 2026.01.14 | ₩12,038 | ₩12,212 | ₩12,038 | ₩12,159 | +1.00% | 2.9만 |
|---|
| 2026.01.13 | ₩11,971 | ₩12,105 | ₩11,931 | ₩12,052 | +0.67% | 3.5만 |
|---|
| 2026.01.12 | ₩11,931 | ₩12,025 | ₩11,918 | ₩11,971 | +0.34% | 2만 |
|---|
| 2026.01.09 | ₩11,904 | ₩11,958 | ₩11,891 | ₩11,931 | +0.22% | 2.7만 |
|---|
| 2026.01.08 | ₩11,690 | ₩11,878 | ₩11,690 | ₩11,878 | +1.60% | 1.9만 |
|---|
| 2026.01.07 | ₩11,878 | ₩11,878 | ₩11,717 | ₩11,717 | -1.35% | 3.3만 |
|---|
| 2026.01.06 | ₩11,797 | ₩11,904 | ₩11,704 | ₩11,904 | +0.91% | 3.3만 |
|---|
| 2026.01.05 | ₩11,664 | ₩11,811 | ₩11,664 | ₩11,744 | +0.69% | 1.8만 |
|---|
| 2026.01.02 | ₩11,704 | ₩11,797 | ₩11,463 | ₩11,610 | -0.80% | 5.1만 |
|---|
| 2025.12.31 | ₩11,664 | ₩11,851 | ₩11,610 | ₩11,610 | -0.46% | 2.8만 |
|---|
| 2025.12.30 | ₩11,597 | ₩11,744 | ₩11,597 | ₩11,664 | +0.58% | 1.5만 |
|---|
| 2025.12.29 | ₩11,664 | ₩11,717 | ₩11,463 | ₩11,597 | -0.57% | 3.4만 |
|---|
| 2025.12.26 | ₩11,824 | ₩11,971 | ₩11,664 | ₩11,677 | -1.24% | 2.6만 |
|---|
| 2025.12.24 | ₩11,624 | ₩11,677 | ₩11,597 | ₩11,677 | +0.46% | 7.6천 |
|---|
| 2025.12.23 | ₩11,690 | ₩11,690 | ₩11,583 | ₩11,664 | -0.23% | 1.4만 |
|---|
| 2025.12.22 | ₩11,543 | ₩11,637 | ₩11,436 | ₩11,583 | +0.35% | 6만 |
|---|
| 2025.12.19 | ₩11,530 | ₩11,637 | ₩11,503 | ₩11,517 | -0.12% | 1.6만 |
|---|
| 2025.12.18 | ₩11,476 | ₩11,650 | ₩11,463 | ₩11,557 | +0.70% | 2.6만 |
|---|
| 2025.12.17 | ₩11,436 | ₩11,476 | ₩11,410 | ₩11,450 | +0.12% | 2.4만 |
|---|
| 2025.12.16 | ₩11,423 | ₩11,450 | ₩11,369 | ₩11,383 | -0.35% | 1.9만 |
|---|
| 2025.12.15 | ₩11,543 | ₩11,664 | ₩11,436 | ₩11,450 | -0.81% | 1.9만 |
|---|
| 2025.12.12 | ₩11,690 | ₩11,704 | ₩11,490 | ₩11,490 | -1.72% | 2.3만 |
|---|
| 2025.12.11 | ₩11,797 | ₩11,971 | ₩11,797 | ₩11,918 | +1.02% | 4.6만 |
|---|
| 2025.12.10 | ₩11,677 | ₩11,797 | ₩11,677 | ₩11,771 | +0.80% | 1.1만 |
|---|
| 2025.12.09 | ₩11,610 | ₩11,731 | ₩11,610 | ₩11,677 | +0.58% | 5.9만 |
|---|
| 2025.12.08 | ₩11,637 | ₩11,704 | ₩11,570 | ₩11,610 | -0.23% | 2.3만 |
|---|
| 2025.12.05 | ₩11,744 | ₩11,797 | ₩11,637 | ₩11,690 | -0.46% | 2.5만 |
|---|
| 2025.12.04 | ₩11,597 | ₩11,677 | ₩11,543 | ₩11,583 | -0.12% | 4.7만 |
|---|
| 2025.12.03 | ₩11,369 | ₩11,610 | ₩11,369 | ₩11,610 | +2.12% | 1.2만 |
|---|
| 2025.12.02 | ₩11,436 | ₩11,436 | ₩11,329 | ₩11,396 | -0.35% | 1.3만 |
|---|
| 2025.12.01 | ₩11,396 | ₩11,517 | ₩11,396 | ₩11,423 | +0.23% | 1.2만 |
|---|
| 2025.11.28 | ₩11,329 | ₩11,410 | ₩11,329 | ₩11,396 | +0.59% | 8.7천 |
|---|
| 2025.11.26 | ₩11,089 | ₩11,329 | ₩11,089 | ₩11,276 | +1.69% | 6.2천 |
|---|
| 2025.11.25 | ₩10,928 | ₩11,089 | ₩10,928 | ₩11,089 | +1.47% | 3천 |
|---|
| 2025.11.24 | ₩10,861 | ₩11,089 | ₩10,834 | ₩10,928 | +0.62% | 4만 |
|---|
| 2025.11.21 | ₩10,701 | ₩10,901 | ₩10,687 | ₩10,848 | +1.37% | 1.7만 |
|---|
| 2025.11.20 | ₩11,075 | ₩11,129 | ₩10,661 | ₩10,661 | -3.74% | 6.1만 |
|---|
| 2025.11.19 | ₩10,928 | ₩11,075 | ₩10,808 | ₩10,861 | -0.61% | 2.8만 |
|---|
| 2025.11.18 | ₩10,875 | ₩11,048 | ₩10,875 | ₩10,901 | +0.25% | 1.5만 |
|---|
| 2025.11.17 | ₩11,155 | ₩11,169 | ₩10,968 | ₩10,968 | -1.68% | 2만 |
|---|
| 2025.11.14 | ₩11,062 | ₩11,169 | ₩11,062 | ₩11,129 | +0.60% | 3.3천 |
|---|
| 2025.11.13 | ₩11,303 | ₩11,303 | ₩11,182 | ₩11,196 | -0.95% | 1.7만 |
|---|
| 2025.11.12 | ₩11,289 | ₩11,369 | ₩11,289 | ₩11,329 | +0.36% | 5.1천 |
|---|
| 2025.11.11 | ₩11,129 | ₩11,316 | ₩11,075 | ₩11,289 | +1.44% | 1.2만 |
|---|
| 2025.11.10 | ₩11,022 | ₩11,182 | ₩11,022 | ₩11,169 | +1.33% | 1.2만 |
|---|
| 2025.11.07 | ₩10,901 | ₩10,955 | ₩10,888 | ₩10,928 | +0.25% | 8.2천 |
|---|
| 2025.11.06 | ₩11,035 | ₩11,048 | ₩10,901 | ₩10,995 | -0.36% | 1.5만 |
|---|
| 2025.11.05 | ₩10,861 | ₩11,035 | ₩10,861 | ₩10,982 | +1.11% | 1.1만 |
|---|
| 2025.11.04 | ₩10,915 | ₩11,035 | ₩10,875 | ₩10,928 | +0.12% | 1.8만 |
|---|
| 2025.11.03 | ₩11,102 | ₩11,209 | ₩10,941 | ₩11,035 | -0.60% | 1.8만 |
|---|
| 2025.10.31 | ₩11,062 | ₩11,102 | ₩10,968 | ₩11,075 | +0.12% | 2.3만 |
|---|
| 2025.10.30 | ₩11,048 | ₩11,102 | ₩10,982 | ₩11,022 | -0.24% | 3.2만 |
|---|
| 2025.10.29 | ₩11,222 | ₩11,356 | ₩10,995 | ₩11,062 | -1.43% | 5.1만 |
|---|
| 2025.10.28 | ₩11,222 | ₩11,356 | ₩11,182 | ₩11,289 | +0.60% | 3.8천 |
|---|
| 2025.10.27 | ₩11,236 | ₩11,303 | ₩11,222 | ₩11,249 | +0.12% | 7.7천 |
|---|
| 2025.10.24 | ₩11,289 | ₩11,343 | ₩11,209 | ₩11,209 | -0.71% | 1.9만 |
|---|
| 2025.10.23 | ₩11,182 | ₩11,289 | ₩11,182 | ₩11,262 | +0.72% | 1.1만 |
|---|
| 2025.10.22 | ₩11,169 | ₩11,169 | ₩11,048 | ₩11,115 | -0.48% | 1.2만 |
|---|
| 2025.10.21 | ₩11,196 | ₩11,329 | ₩11,089 | ₩11,169 | -0.24% | 3.1만 |
|---|
| 2025.10.20 | ₩11,169 | ₩11,276 | ₩11,169 | ₩11,262 | +0.84% | 6.2천 |
|---|
| 2025.10.17 | ₩11,316 | ₩11,316 | ₩11,169 | ₩11,196 | -1.06% | 1.1만 |
|---|
| 2025.10.16 | ₩11,262 | ₩11,316 | ₩11,169 | ₩11,222 | -0.36% | 1.9만 |
|---|
| 2025.10.15 | ₩11,222 | ₩11,262 | ₩11,102 | ₩11,182 | -0.36% | 4.4만 |
|---|
| 2025.10.14 | ₩10,968 | ₩11,196 | ₩10,968 | ₩11,102 | +1.22% | 1.1만 |
|---|
| 2025.10.13 | ₩10,968 | ₩11,102 | ₩10,968 | ₩11,089 | +1.10% | 6.4천 |
|---|
| 2025.10.10 | ₩11,115 | ₩11,169 | ₩10,848 | ₩10,848 | -2.41% | 2.3만 |
|---|