시장 데이터를 불러오는 중
전체 종목
Neostellar Capital Corp. - Closed End Fund 과거 주가
Neostellar Capital Corp. - Closed End Fund · NSLR · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neostellar Capital Corp. - Closed End Fund · NSLR · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,903 | ₩9,983 | ₩9,729 | ₩9,742 | -1.62% | 21.9만 |
| 2026.10.08 | ₩9,822 | ₩9,930 | ₩9,715 | ₩9,863 | +0.41% | 15만 |
| 2026.10.07 | ₩9,970 | ₩9,970 | ₩9,715 | ₩9,916 | -0.54% | 20.4만 |
| 2026.10.06 | ₩10,050 | ₩10,157 | ₩9,983 | ₩10,050 | 0.00% | 15.7만 |
| 2026.10.05 | ₩9,970 | ₩10,090 | ₩9,849 | ₩10,050 | +0.81% | 28.9만 |
| 2026.10.02 | ₩10,238 | ₩10,238 | ₩9,809 | ₩9,970 | -2.62% | 28.2만 |
| 2026.10.01 | ₩10,251 | ₩10,345 | ₩9,434 | ₩10,010 | -2.35% | 87만 |
| 2026.09.30 | ₩10,385 | ₩10,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,305 |
| -0.77% |
| 27.8만 |
| 2026.09.29 | ₩10,573 | ₩10,573 | ₩10,251 | ₩10,399 | -1.65% | 21.3만 |
|---|
| 2026.09.28 | ₩10,600 | ₩10,760 | ₩10,399 | ₩10,506 | -0.88% | 22.9만 |
|---|
| 2026.09.25 | ₩10,908 | ₩11,002 | ₩10,613 | ₩10,667 | -2.21% | 15만 |
|---|
| 2026.09.24 | ₩10,975 | ₩11,176 | ₩10,693 | ₩10,760 | -1.95% | 27.5만 |
|---|
| 2026.09.23 | ₩11,028 | ₩11,149 | ₩10,734 | ₩11,109 | +0.73% | 34.7만 |
|---|
| 2026.09.22 | ₩10,707 | ₩11,203 | ₩10,358 | ₩11,122 | +3.88% | 62.6만 |
|---|
| 2026.09.21 | ₩10,707 | ₩10,760 | ₩10,519 | ₩10,693 | -0.13% | 33.2만 |
|---|
| 2026.09.18 | ₩11,082 | ₩11,082 | ₩10,479 | ₩10,573 | -4.59% | 41만 |
|---|
| 2026.09.17 | ₩10,908 | ₩11,069 | ₩10,908 | ₩10,988 | +0.74% | 41.8만 |
|---|
| 2026.09.16 | ₩10,827 | ₩10,921 | ₩10,492 | ₩10,667 | -1.49% | 44.7만 |
|---|
| 2026.09.15 | ₩10,452 | ₩10,881 | ₩10,265 | ₩10,600 | +1.41% | 87.3만 |
|---|
| 2026.09.14 | ₩12,784 | ₩12,824 | ₩10,184 | ₩10,533 | -17.61% | 430.6만 |
|---|
| 2026.09.11 | ₩13,092 | ₩13,159 | ₩12,797 | ₩12,878 | -1.64% | 24.1만 |
|---|
| 2026.09.10 | ₩13,012 | ₩13,213 | ₩12,985 | ₩13,052 | +0.31% | 13만 |
|---|
| 2026.09.09 | ₩13,159 | ₩13,414 | ₩13,105 | ₩13,199 | +0.31% | 17만 |
|---|
| 2026.09.08 | ₩13,561 | ₩13,641 | ₩13,172 | ₩13,199 | -2.67% | 15.9만 |
|---|
| 2026.09.04 | ₩13,400 | ₩13,588 | ₩13,347 | ₩13,534 | +1.00% | 7.5만 |
|---|
| 2026.09.03 | ₩13,655 | ₩13,802 | ₩13,320 | ₩13,414 | -1.77% | 10.3만 |
|---|
| 2026.09.02 | ₩13,360 | ₩13,668 | ₩13,293 | ₩13,588 | +1.71% | 10.2만 |
|---|
| 2026.09.01 | ₩13,320 | ₩13,521 | ₩13,199 | ₩13,266 | -0.40% | 16.3만 |
|---|
| 2026.08.31 | ₩13,655 | ₩13,708 | ₩13,414 | ₩13,574 | -0.59% | 15.9만 |
|---|
| 2026.08.28 | ₩13,749 | ₩13,923 | ₩13,534 | ₩13,668 | -0.58% | 19.8만 |
|---|
| 2026.08.27 | ₩14,110 | ₩14,231 | ₩13,695 | ₩13,789 | -2.28% | 10.9만 |
|---|
| 2026.08.26 | ₩13,789 | ₩13,789 | ₩13,467 | ₩13,749 | -0.29% | 15.1만 |
|---|
| 2026.08.25 | ₩13,320 | ₩13,842 | ₩13,280 | ₩13,789 | +3.52% | 28.2만 |
|---|
| 2026.08.24 | ₩13,400 | ₩13,574 | ₩13,146 | ₩13,226 | -1.30% | 14.3만 |
|---|
| 2026.08.21 | ₩13,427 | ₩13,641 | ₩13,347 | ₩13,414 | -0.10% | 11.8만 |
|---|
| 2026.08.20 | ₩13,521 | ₩13,588 | ₩13,333 | ₩13,400 | -0.89% | 11.4만 |
|---|
| 2026.08.19 | ₩13,668 | ₩13,909 | ₩13,293 | ₩13,521 | -1.08% | 22.7만 |
|---|
| 2026.08.18 | ₩13,829 | ₩13,923 | ₩13,548 | ₩13,588 | -1.74% | 15.9만 |
|---|
| 2026.08.17 | ₩14,151 | ₩14,151 | ₩13,816 | ₩13,923 | -1.61% | 17.9만 |
|---|
| 2026.08.14 | ₩14,298 | ₩14,419 | ₩14,030 | ₩14,097 | -1.41% | 13만 |
|---|
| 2026.08.13 | ₩14,660 | ₩14,740 | ₩14,285 | ₩14,325 | -2.29% | 19.9만 |
|---|
| 2026.08.12 | ₩14,472 | ₩14,807 | ₩14,258 | ₩14,526 | +0.37% | 31.5만 |
|---|
| 2026.08.11 | ₩14,713 | ₩14,740 | ₩13,521 | ₩14,258 | -3.10% | 45만 |
|---|
| 2026.08.10 | ₩12,797 | ₩14,070 | ₩12,435 | ₩13,842 | +8.17% | 71만 |
|---|
| 2026.08.07 | ₩13,119 | ₩13,400 | ₩12,757 | ₩12,864 | -1.94% | 38.4만 |
|---|
| 2026.08.06 | ₩13,816 | ₩14,298 | ₩12,891 | ₩12,918 | -6.50% | 55.8만 |
|---|
| 2026.08.05 | ₩14,981 | ₩15,102 | ₩14,539 | ₩14,620 | -2.42% | 16만 |
|---|
| 2026.08.04 | ₩14,070 | ₩14,995 | ₩14,070 | ₩14,941 | +6.19% | 31.1만 |
|---|
| 2026.08.03 | ₩13,574 | ₩14,124 | ₩13,561 | ₩14,070 | +3.65% | 16.4만 |
|---|
| 2026.07.31 | ₩13,682 | ₩13,789 | ₩13,266 | ₩13,601 | -0.59% | 15.7만 |
|---|
| 2026.07.30 | ₩13,293 | ₩13,909 | ₩13,199 | ₩13,655 | +2.72% | 17.8만 |
|---|
| 2026.07.29 | ₩13,628 | ₩13,628 | ₩13,038 | ₩13,079 | -4.03% | 18.5만 |
|---|
| 2026.07.28 | ₩13,467 | ₩13,708 | ₩13,132 | ₩13,628 | +1.19% | 15.6만 |
|---|
| 2026.07.27 | ₩13,574 | ₩13,722 | ₩13,239 | ₩13,668 | +0.69% | 18.5만 |
|---|
| 2026.07.24 | ₩13,802 | ₩13,923 | ₩13,253 | ₩13,266 | -3.88% | 30.9만 |
|---|
| 2026.07.23 | ₩14,258 | ₩14,472 | ₩13,735 | ₩13,762 | -3.48% | 23.1만 |
|---|
| 2026.07.22 | ₩14,740 | ₩15,290 | ₩14,271 | ₩14,271 | -3.18% | 19.6만 |
|---|
| 2026.07.21 | ₩14,405 | ₩15,048 | ₩14,204 | ₩14,941 | +3.72% | 33.7만 |
|---|
| 2026.07.20 | ₩13,735 | ₩14,633 | ₩13,574 | ₩14,405 | +4.88% | 61.1만 |
|---|
| 2026.07.17 | ₩14,097 | ₩14,271 | ₩13,588 | ₩13,668 | -3.04% | 33.6만 |
|---|
| 2026.07.16 | ₩14,861 | ₩14,901 | ₩14,204 | ₩14,325 | -3.61% | 27.4만 |
|---|
| 2026.07.15 | ₩15,276 | ₩15,410 | ₩14,700 | ₩14,955 | -2.11% | 26.9만 |
|---|
| 2026.07.14 | ₩14,486 | ₩15,665 | ₩14,445 | ₩15,142 | +4.53% | 57.9만 |
|---|
| 2026.07.13 | ₩15,263 | ₩15,263 | ₩14,365 | ₩14,620 | -4.21% | 33.8만 |
|---|
| 2026.07.10 | ₩15,410 | ₩15,410 | ₩15,142 | ₩15,276 | -0.87% | 17.5만 |
|---|
| 2026.07.09 | ₩15,504 | ₩15,745 | ₩15,249 | ₩15,383 | -0.78% | 27.2만 |
|---|
| 2026.07.08 | ₩15,236 | ₩15,544 | ₩15,142 | ₩15,383 | +0.97% | 28.6만 |
|---|
| 2026.07.07 | ₩15,531 | ₩15,611 | ₩15,035 | ₩15,330 | -1.29% | 27.8만 |
|---|
| 2026.07.06 | ₩15,785 | ₩16,335 | ₩15,558 | ₩15,625 | -1.02% | 30.5만 |
|---|
| 2026.07.02 | ₩16,214 | ₩16,616 | ₩15,625 | ₩15,799 | -2.56% | 29.3만 |
|---|
| 2026.07.01 | ₩16,563 | ₩16,804 | ₩15,946 | ₩16,295 | -1.62% | 27.4만 |
|---|
| 2026.06.30 | ₩17,112 | ₩17,340 | ₩16,790 | ₩16,804 | -1.80% | 21만 |
|---|
| 2026.06.29 | ₩16,442 | ₩17,661 | ₩16,442 | ₩17,112 | +4.07% | 43.7만 |
|---|
| 2026.06.26 | ₩15,772 | ₩15,933 | ₩15,598 | ₩15,879 | +0.68% | 23.5만 |
|---|
| 2026.06.25 | ₩16,415 | ₩16,589 | ₩15,665 | ₩15,812 | -3.67% | 25만 |
|---|
| 2026.06.24 | ₩16,978 | ₩16,978 | ₩16,214 | ₩16,268 | -4.18% | 29.2만 |
|---|
| 2026.06.23 | ₩16,871 | ₩16,871 | ₩16,402 | ₩16,697 | -1.03% | 34.7만 |
|---|
| 2026.06.22 | ₩17,849 | ₩18,037 | ₩16,924 | ₩16,978 | -4.88% | 28.9만 |
|---|
| 2026.06.18 | ₩17,742 | ₩18,144 | ₩17,541 | ₩17,702 | -0.23% | 31.8만 |
|---|
| 2026.06.17 | ₩17,527 | ₩17,742 | ₩17,099 | ₩17,286 | -1.38% | 38.6만 |
|---|
| 2026.06.16 | ₩18,090 | ₩18,251 | ₩17,447 | ₩17,447 | -3.56% | 21.3만 |
|---|
| 2026.06.15 | ₩18,747 | ₩18,841 | ₩18,130 | ₩18,171 | -3.07% | 19.7만 |
|---|
| 2026.06.12 | ₩19,028 | ₩19,202 | ₩18,291 | ₩18,358 | -3.52% | 22.3만 |
|---|
| 2026.06.11 | ₩19,042 | ₩19,162 | ₩18,599 | ₩18,867 | -0.91% | 15.5만 |
|---|
| 2026.06.10 | ₩18,385 | ₩19,162 | ₩18,385 | ₩18,948 | +3.06% | 32.5만 |
|---|
| 2026.06.09 | ₩18,707 | ₩18,894 | ₩17,755 | ₩18,385 | -1.72% | 33.2만 |
|---|
| 2026.06.08 | ₩18,760 | ₩18,774 | ₩18,305 | ₩18,573 | -1.00% | 18만 |
|---|
| 2026.06.05 | ₩18,934 | ₩19,001 | ₩18,224 | ₩18,412 | -2.76% | 27만 |
|---|
| 2026.06.04 | ₩18,948 | ₩19,336 | ₩18,693 | ₩19,068 | +0.64% | 26.9만 |
|---|
| 2026.06.03 | ₩19,712 | ₩19,765 | ₩19,068 | ₩19,068 | -3.26% | 27.8만 |
|---|
| 2026.06.02 | ₩18,760 | ₩20,073 | ₩18,626 | ₩19,980 | +6.50% | 95.2만 |
|---|
| 2026.06.01 | ₩18,465 | ₩18,841 | ₩18,452 | ₩18,760 | +1.60% | 39.8만 |
|---|
| 2026.05.29 | ₩18,506 | ₩18,881 | ₩18,425 | ₩18,599 | +0.51% | 16.2만 |
|---|
| 2026.05.28 | ₩18,452 | ₩18,613 | ₩18,238 | ₩18,439 | -0.07% | 13.8만 |
|---|
| 2026.05.27 | ₩18,613 | ₩18,626 | ₩18,224 | ₩18,439 | -0.94% | 14.2만 |
|---|
| 2026.05.26 | ₩19,082 | ₩19,082 | ₩18,613 | ₩18,613 | -2.46% | 32.1만 |
|---|
| 2026.05.22 | ₩18,760 | ₩19,135 | ₩18,599 | ₩18,720 | -0.21% | 45.5만 |
|---|
| 2026.05.21 | ₩18,104 | ₩18,760 | ₩18,104 | ₩18,760 | +3.63% | 46.7만 |
|---|
| 2026.05.20 | ₩17,179 | ₩18,171 | ₩17,085 | ₩18,104 | +5.38% | 35만 |
|---|
| 2026.05.19 | ₩17,219 | ₩17,326 | ₩16,817 | ₩16,924 | -1.71% | 25.2만 |
|---|
| 2026.05.18 | ₩17,688 | ₩17,742 | ₩17,112 | ₩17,340 | -1.97% | 33.6만 |
|---|
| 2026.05.15 | ₩17,742 | ₩17,929 | ₩17,434 | ₩17,702 | -0.23% | 11.6만 |
|---|
| 2026.05.14 | ₩18,023 | ₩18,157 | ₩17,795 | ₩17,956 | -0.37% | 13.8만 |
|---|
| 2026.05.13 | ₩18,037 | ₩18,251 | ₩17,715 | ₩17,943 | -0.52% | 14.1만 |
|---|
| 2026.05.12 | ₩18,331 | ₩18,331 | ₩17,554 | ₩18,037 | -1.61% | 19.6만 |
|---|
| 2026.05.11 | ₩17,568 | ₩18,465 | ₩17,474 | ₩18,037 | +2.67% | 36.2만 |
|---|
| 2026.05.08 | ₩18,197 | ₩18,305 | ₩17,407 | ₩17,715 | -2.65% | 56.2만 |
|---|
| 2026.05.07 | ₩18,720 | ₩19,055 | ₩17,916 | ₩18,023 | -3.72% | 26.5만 |
|---|
| 2026.05.06 | ₩18,398 | ₩19,403 | ₩17,889 | ₩18,733 | +1.82% | 46.8만 |
|---|
| 2026.05.05 | ₩18,559 | ₩18,747 | ₩17,769 | ₩17,836 | -3.90% | 35.5만 |
|---|
| 2026.05.04 | ₩18,264 | ₩18,760 | ₩18,077 | ₩18,492 | +1.25% | 25.4만 |
|---|
| 2026.05.01 | ₩18,023 | ₩18,224 | ₩17,889 | ₩18,184 | +0.89% | 36.7만 |
|---|
| 2026.04.30 | ₩17,594 | ₩18,023 | ₩17,554 | ₩17,929 | +1.90% | 20.8만 |
|---|
| 2026.04.29 | ₩17,822 | ₩17,889 | ₩17,420 | ₩17,621 | -1.13% | 14.6만 |
|---|
| 2026.04.28 | ₩17,487 | ₩17,956 | ₩17,179 | ₩17,782 | +1.69% | 25.9만 |
|---|
| 2026.04.27 | ₩17,501 | ₩17,970 | ₩17,474 | ₩17,715 | +1.23% | 15.9만 |
|---|
| 2026.04.24 | ₩17,728 | ₩17,809 | ₩17,286 | ₩17,474 | -1.44% | 18.1만 |
|---|
| 2026.04.23 | ₩18,117 | ₩18,157 | ₩17,568 | ₩17,594 | -2.88% | 26.1만 |
|---|
| 2026.04.22 | ₩17,755 | ₩18,305 | ₩17,608 | ₩17,903 | +0.83% | 35.3만 |
|---|
| 2026.04.21 | ₩17,983 | ₩18,023 | ₩17,367 | ₩17,501 | -2.68% | 26만 |
|---|
| 2026.04.20 | ₩17,742 | ₩17,903 | ₩17,581 | ₩17,782 | +0.23% | 16.9만 |
|---|
| 2026.04.17 | ₩17,702 | ₩18,063 | ₩17,487 | ₩17,809 | +0.61% | 34.2만 |
|---|
| 2026.04.16 | ₩17,340 | ₩17,554 | ₩16,965 | ₩17,554 | +1.24% | 29.2만 |
|---|
| 2026.04.15 | ₩17,367 | ₩17,460 | ₩16,991 | ₩17,300 | -0.39% | 38.6만 |
|---|
| 2026.04.14 | ₩17,005 | ₩17,581 | ₩16,951 | ₩17,434 | +2.52% | 36.5만 |
|---|
| 2026.04.13 | ₩15,812 | ₩16,978 | ₩15,718 | ₩16,951 | +7.20% | 40만 |
|---|
| 2026.04.10 | ₩17,246 | ₩17,407 | ₩15,718 | ₩15,960 | -7.46% | 74만 |
|---|
| 2026.04.09 | ₩16,750 | ₩17,420 | ₩16,723 | ₩17,233 | +2.88% | 65.7만 |
|---|
| 2026.04.08 | ₩16,281 | ₩16,737 | ₩15,745 | ₩16,308 | +0.16% | 85.2만 |
|---|
| 2026.04.07 | ₩15,544 | ₩15,973 | ₩14,338 | ₩15,705 | +1.03% | 88만 |
|---|
| 2026.04.06 | ₩14,405 | ₩14,847 | ₩13,950 | ₩14,834 | +2.98% | 39만 |
|---|
| 2026.04.02 | ₩14,968 | ₩14,995 | ₩13,534 | ₩14,459 | -3.40% | 97.9만 |
|---|
| 2026.04.01 | ₩14,593 | ₩15,370 | ₩14,526 | ₩15,303 | +4.87% | 48만 |
|---|
| 2026.03.31 | ₩13,387 | ₩14,392 | ₩13,373 | ₩14,352 | +7.21% | 31.5만 |
|---|
| 2026.03.30 | ₩13,655 | ₩13,762 | ₩13,199 | ₩13,320 | -2.45% | 18.9만 |
|---|
| 2026.03.27 | ₩13,682 | ₩13,749 | ₩13,347 | ₩13,467 | -1.57% | 17.2만 |
|---|
| 2026.03.26 | ₩14,084 | ₩14,231 | ₩13,668 | ₩13,762 | -2.28% | 24.8만 |
|---|
| 2026.03.25 | ₩13,494 | ₩14,204 | ₩13,467 | ₩14,137 | +4.77% | 52.6만 |
|---|
| 2026.03.24 | ₩13,092 | ₩13,347 | ₩12,904 | ₩13,253 | +1.23% | 25만 |
|---|
| 2026.03.23 | ₩12,931 | ₩13,266 | ₩12,730 | ₩13,226 | +2.28% | 19.7만 |
|---|
| 2026.03.20 | ₩13,186 | ₩13,213 | ₩12,797 | ₩12,851 | -2.54% | 25.1만 |
|---|
| 2026.03.19 | ₩13,253 | ₩13,266 | ₩12,998 | ₩13,186 | -0.51% | 13.7만 |
|---|
| 2026.03.18 | ₩13,521 | ₩13,789 | ₩13,253 | ₩13,360 | -1.19% | 25.1만 |
|---|
| 2026.03.17 | ₩13,507 | ₩13,722 | ₩13,387 | ₩13,615 | +0.79% | 14만 |
|---|
| 2026.03.16 | ₩13,534 | ₩13,708 | ₩13,266 | ₩13,400 | -0.99% | 16.3만 |
|---|
| 2026.03.13 | ₩13,548 | ₩13,668 | ₩13,226 | ₩13,373 | -1.29% | 21.5만 |
|---|
| 2026.03.12 | ₩13,641 | ₩13,883 | ₩13,481 | ₩13,548 | -0.69% | 26.2만 |
|---|
| 2026.03.11 | ₩13,079 | ₩13,842 | ₩13,079 | ₩13,762 | +5.23% | 40.7만 |
|---|
| 2026.03.10 | ₩12,301 | ₩13,856 | ₩12,301 | ₩12,971 | +5.45% | 140.7만 |
|---|
| 2026.03.09 | ₩11,926 | ₩12,275 | ₩11,337 | ₩12,248 | +2.70% | 55만 |
|---|
| 2026.03.06 | ₩12,194 | ₩12,342 | ₩11,873 | ₩11,913 | -2.31% | 28.2만 |
|---|
| 2026.03.05 | ₩12,516 | ₩12,797 | ₩12,315 | ₩12,382 | -1.07% | 13.9만 |
|---|
| 2026.03.04 | ₩12,476 | ₩12,744 | ₩12,422 | ₩12,636 | +1.29% | 9.6만 |
|---|
| 2026.03.03 | ₩12,596 | ₩12,623 | ₩12,127 | ₩12,355 | -1.91% | 22.3만 |
|---|
| 2026.03.02 | ₩12,569 | ₩12,891 | ₩12,462 | ₩12,744 | +1.39% | 20.5만 |
|---|
| 2026.02.27 | ₩12,878 | ₩12,945 | ₩12,462 | ₩12,569 | -2.39% | 26.4만 |
|---|
| 2026.02.26 | ₩13,052 | ₩13,065 | ₩12,730 | ₩12,971 | -0.62% | 12.7만 |
|---|
| 2026.02.25 | ₩12,342 | ₩13,159 | ₩12,342 | ₩13,065 | +5.86% | 17.6만 |
|---|
| 2026.02.24 | ₩12,047 | ₩12,395 | ₩11,993 | ₩12,288 | +2.00% | 7.8만 |
|---|
| 2026.02.23 | ₩12,328 | ₩12,328 | ₩11,993 | ₩12,087 | -1.96% | 18.2만 |
|---|
| 2026.02.20 | ₩12,449 | ₩12,677 | ₩12,114 | ₩12,342 | -0.86% | 17.1만 |
|---|
| 2026.02.19 | ₩12,529 | ₩12,636 | ₩12,462 | ₩12,583 | +0.43% | 12.7만 |
|---|
| 2026.02.18 | ₩12,462 | ₩12,784 | ₩12,449 | ₩12,623 | +1.29% | 8.6만 |
|---|
| 2026.02.17 | ₩12,623 | ₩12,757 | ₩12,328 | ₩12,516 | -0.85% | 10.8만 |
|---|
| 2026.02.13 | ₩12,610 | ₩13,253 | ₩12,543 | ₩12,703 | +0.74% | 13.6만 |
|---|
| 2026.02.12 | ₩12,958 | ₩13,119 | ₩12,610 | ₩12,623 | -2.59% | 12.9만 |
|---|
| 2026.02.11 | ₩13,226 | ₩13,226 | ₩12,730 | ₩12,837 | -2.94% | 9.5만 |
|---|
| 2026.02.10 | ₩13,025 | ₩13,132 | ₩12,730 | ₩12,985 | -0.31% | 16.2만 |
|---|
| 2026.02.09 | ₩12,033 | ₩13,253 | ₩11,980 | ₩13,092 | +8.80% | 52.1만 |
|---|
| 2026.02.06 | ₩11,725 | ₩12,248 | ₩11,725 | ₩12,033 | +2.63% | 27.2만 |
|---|
| 2026.02.05 | ₩12,047 | ₩12,234 | ₩11,658 | ₩11,658 | -3.23% | 23.5만 |
|---|
| 2026.02.04 | ₩12,355 | ₩12,690 | ₩12,020 | ₩12,208 | -1.19% | 21.4만 |
|---|
| 2026.02.03 | ₩12,596 | ₩12,677 | ₩12,248 | ₩12,409 | -1.49% | 17.2만 |
|---|
| 2026.02.02 | ₩12,476 | ₩12,610 | ₩12,328 | ₩12,476 | 0.00% | 24.2만 |
|---|
| 2026.01.30 | ₩12,797 | ₩12,811 | ₩12,489 | ₩12,516 | -2.20% | 16.2만 |
|---|
| 2026.01.29 | ₩12,864 | ₩13,092 | ₩12,623 | ₩12,851 | -0.10% | 14.8만 |
|---|
| 2026.01.28 | ₩13,146 | ₩13,213 | ₩12,784 | ₩12,797 | -2.65% | 13.3만 |
|---|
| 2026.01.27 | ₩13,105 | ₩13,320 | ₩12,891 | ₩13,146 | +0.31% | 18.9만 |
|---|
| 2026.01.26 | ₩12,449 | ₩13,253 | ₩12,181 | ₩13,092 | +5.17% | 64.2만 |
|---|
| 2026.01.23 | ₩12,489 | ₩12,583 | ₩12,328 | ₩12,449 | -0.32% | 9.9만 |
|---|
| 2026.01.22 | ₩12,502 | ₩12,529 | ₩12,275 | ₩12,409 | -0.75% | 14.9만 |
|---|
| 2026.01.21 | ₩12,516 | ₩12,784 | ₩12,315 | ₩12,435 | -0.64% | 12.4만 |
|---|
| 2026.01.20 | ₩12,717 | ₩12,878 | ₩12,409 | ₩12,476 | -1.90% | 16.5만 |
|---|
| 2026.01.16 | ₩13,146 | ₩13,266 | ₩12,878 | ₩12,918 | -1.73% | 13.5만 |
|---|
| 2026.01.15 | ₩12,931 | ₩13,253 | ₩12,931 | ₩12,998 | +0.52% | 18.8만 |
|---|
| 2026.01.14 | ₩12,636 | ₩12,945 | ₩12,516 | ₩12,864 | +1.80% | 9.2만 |
|---|
| 2026.01.13 | ₩12,744 | ₩12,837 | ₩12,502 | ₩12,703 | -0.32% | 6.6만 |
|---|
| 2026.01.12 | ₩12,543 | ₩12,918 | ₩12,422 | ₩12,744 | +1.60% | 14.3만 |
|---|
| 2026.01.09 | ₩12,610 | ₩12,811 | ₩12,529 | ₩12,663 | +0.43% | 13.7만 |
|---|
| 2026.01.08 | ₩12,730 | ₩12,824 | ₩12,529 | ₩12,636 | -0.74% | 8만 |
|---|
| 2026.01.07 | ₩13,012 | ₩13,038 | ₩12,623 | ₩12,690 | -2.47% | 11.9만 |
|---|
| 2026.01.06 | ₩13,132 | ₩13,253 | ₩12,971 | ₩13,119 | -0.10% | 11.1만 |
|---|
| 2026.01.05 | ₩13,119 | ₩13,293 | ₩12,904 | ₩13,132 | +0.10% | 24.4만 |
|---|
| 2026.01.02 | ₩12,770 | ₩12,971 | ₩12,623 | ₩12,945 | +1.36% | 12.7만 |
|---|
| 2025.12.31 | ₩12,730 | ₩12,945 | ₩12,623 | ₩12,650 | -0.63% | 7.8만 |
|---|
| 2025.12.30 | ₩12,623 | ₩12,904 | ₩12,556 | ₩12,797 | +1.38% | 13.4만 |
|---|
| 2025.12.29 | ₩12,757 | ₩12,811 | ₩12,543 | ₩12,610 | -1.16% | 12.8만 |
|---|
| 2025.12.26 | ₩12,409 | ₩12,971 | ₩12,382 | ₩12,878 | +3.78% | 19.3만 |
|---|
| 2025.12.24 | ₩12,395 | ₩12,529 | ₩12,301 | ₩12,395 | 0.00% | 5.8만 |
|---|
| 2025.12.23 | ₩12,502 | ₩12,556 | ₩12,355 | ₩12,435 | -0.54% | 6.4만 |
|---|
| 2025.12.22 | ₩12,730 | ₩12,851 | ₩12,476 | ₩12,476 | -2.00% | 16.9만 |
|---|
| 2025.12.19 | ₩12,194 | ₩12,891 | ₩12,181 | ₩12,690 | +4.07% | 32.1만 |
|---|
| 2025.12.18 | ₩12,194 | ₩12,328 | ₩12,020 | ₩12,154 | -0.33% | 13.3만 |
|---|
| 2025.12.17 | ₩12,208 | ₩12,301 | ₩12,060 | ₩12,074 | -1.10% | 13.1만 |
|---|
| 2025.12.16 | ₩12,355 | ₩12,583 | ₩12,194 | ₩12,275 | -0.65% | 10.3만 |
|---|
| 2025.12.15 | ₩12,663 | ₩12,730 | ₩12,208 | ₩12,382 | -2.22% | 16.6만 |
|---|
| 2025.12.12 | ₩12,811 | ₩12,864 | ₩12,569 | ₩12,636 | -1.36% | 7.2만 |
|---|
| 2025.12.11 | ₩12,770 | ₩12,864 | ₩12,543 | ₩12,824 | +0.42% | 12.5만 |
|---|
| 2025.12.10 | ₩12,864 | ₩13,038 | ₩12,744 | ₩12,851 | -0.10% | 15.3만 |
|---|
| 2025.12.09 | ₩12,730 | ₩12,824 | ₩12,502 | ₩12,811 | +0.63% | 9.3만 |
|---|
| 2025.12.08 | ₩12,610 | ₩12,878 | ₩12,462 | ₩12,650 | +0.32% | 15.8만 |
|---|
| 2025.12.05 | ₩12,717 | ₩12,904 | ₩12,502 | ₩12,636 | -0.63% | 22.6만 |
|---|
| 2025.12.04 | ₩12,891 | ₩13,038 | ₩12,690 | ₩12,690 | -1.56% | 14만 |
|---|
| 2025.12.03 | ₩12,502 | ₩12,985 | ₩12,476 | ₩12,864 | +2.89% | 10.9만 |
|---|
| 2025.12.02 | ₩12,677 | ₩12,851 | ₩12,489 | ₩12,502 | -1.37% | 11.4만 |
|---|
| 2025.12.01 | ₩12,275 | ₩12,878 | ₩12,234 | ₩12,690 | +3.38% | 18.4만 |
|---|
| 2025.11.28 | ₩12,301 | ₩12,422 | ₩12,248 | ₩12,395 | +0.76% | 7만 |
|---|
| 2025.11.26 | ₩11,859 | ₩12,395 | ₩11,859 | ₩12,288 | +3.62% | 20.9만 |
|---|
| 2025.11.25 | ₩12,020 | ₩12,060 | ₩11,672 | ₩11,926 | -0.78% | 22.3만 |
|---|
| 2025.11.24 | ₩11,873 | ₩12,100 | ₩11,806 | ₩12,074 | +1.69% | 12.2만 |
|---|
| 2025.11.21 | ₩11,846 | ₩11,980 | ₩11,404 | ₩11,913 | +0.57% | 26.9만 |
|---|
| 2025.11.20 | ₩12,717 | ₩13,025 | ₩11,993 | ₩12,007 | -5.58% | 37.8만 |
|---|
| 2025.11.19 | ₩12,623 | ₩12,757 | ₩12,476 | ₩12,529 | -0.74% | 10.8만 |
|---|
| 2025.11.18 | ₩12,315 | ₩12,757 | ₩12,288 | ₩12,663 | +2.83% | 20.9만 |
|---|
| 2025.11.17 | ₩13,239 | ₩13,253 | ₩12,462 | ₩12,502 | -5.57% | 23.1만 |
|---|
| 2025.11.14 | ₩12,462 | ₩13,280 | ₩12,275 | ₩13,132 | +5.38% | 55.2만 |
|---|
| 2025.11.13 | ₩12,971 | ₩13,065 | ₩12,516 | ₩12,596 | -2.89% | 25.8만 |
|---|
| 2025.11.12 | ₩13,293 | ₩13,347 | ₩12,971 | ₩12,971 | -2.42% | 25.9만 |
|---|
| 2025.11.11 | ₩13,494 | ₩13,615 | ₩13,172 | ₩13,293 | -1.49% | 22만 |
|---|
| 2025.11.10 | ₩13,534 | ₩13,789 | ₩13,440 | ₩13,682 | +1.09% | 21.8만 |
|---|
| 2025.11.07 | ₩13,481 | ₩13,481 | ₩12,998 | ₩13,213 | -1.99% | 21.6만 |
|---|
| 2025.11.06 | ₩13,561 | ₩13,655 | ₩13,280 | ₩13,574 | +0.10% | 23.5만 |
|---|
| 2025.11.05 | ₩13,668 | ₩13,708 | ₩13,119 | ₩13,414 | -1.86% | 18.8만 |
|---|
| 2025.11.04 | ₩13,387 | ₩13,655 | ₩12,971 | ₩13,146 | -1.80% | 34만 |
|---|
| 2025.11.03 | ₩13,842 | ₩13,856 | ₩13,387 | ₩13,668 | -1.26% | 36만 |
|---|
| 2025.10.31 | ₩13,722 | ₩13,789 | ₩13,280 | ₩13,655 | -0.49% | 45.7만 |
|---|
| 2025.10.30 | ₩12,368 | ₩13,789 | ₩12,261 | ₩13,695 | +10.73% | 114.3만 |
|---|
| 2025.10.29 | ₩12,127 | ₩12,315 | ₩12,087 | ₩12,154 | +0.22% | 13만 |
|---|
| 2025.10.28 | ₩12,007 | ₩12,181 | ₩11,926 | ₩12,100 | +0.78% | 17.3만 |
|---|
| 2025.10.27 | ₩11,873 | ₩12,167 | ₩11,792 | ₩12,033 | +1.35% | 19.4만 |
|---|
| 2025.10.24 | ₩11,953 | ₩12,100 | ₩11,846 | ₩11,846 | -0.90% | 12.3만 |
|---|
| 2025.10.23 | ₩11,993 | ₩12,100 | ₩11,899 | ₩11,913 | -0.67% | 11.1만 |
|---|
| 2025.10.22 | ₩12,208 | ₩12,208 | ₩11,779 | ₩11,913 | -2.41% | 12.6만 |
|---|
| 2025.10.21 | ₩12,301 | ₩12,301 | ₩12,087 | ₩12,167 | -1.09% | 8.2만 |
|---|
| 2025.10.20 | ₩12,033 | ₩12,435 | ₩12,033 | ₩12,261 | +1.89% | 15만 |
|---|
| 2025.10.17 | ₩11,739 | ₩12,074 | ₩11,725 | ₩12,033 | +2.51% | 12.4만 |
|---|
| 2025.10.16 | ₩12,301 | ₩12,301 | ₩11,819 | ₩11,832 | -3.81% | 22.5만 |
|---|
| 2025.10.15 | ₩12,422 | ₩12,529 | ₩12,127 | ₩12,301 | -0.97% | 18.6만 |
|---|
| 2025.10.14 | ₩12,529 | ₩12,543 | ₩12,221 | ₩12,449 | -0.64% | 19.9만 |
|---|
| 2025.10.13 | ₩12,730 | ₩13,038 | ₩12,556 | ₩12,623 | -0.84% | 17.4만 |
|---|
| 2025.10.10 | ₩13,132 | ₩13,132 | ₩12,342 | ₩12,382 | -5.71% | 39만 |
|---|