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 | ₩9,914 | ₩9,994 | ₩9,739 | ₩9,753 | -1.62% | 21.9만 |
| 2026.10.08 | ₩9,833 | ₩9,941 | ₩9,726 | ₩9,874 | +0.41% | 15만 |
| 2026.10.07 | ₩9,981 | ₩9,981 | ₩9,726 | ₩9,927 | -0.54% | 20.4만 |
| 2026.10.06 | ₩10,061 | ₩10,169 | ₩9,994 | ₩10,061 | 0.00% | 15.7만 |
| 2026.10.05 | ₩9,981 | ₩10,102 | ₩9,860 | ₩10,061 | +0.81% | 28.9만 |
| 2026.10.02 | ₩10,249 | ₩10,249 | ₩9,820 | ₩9,981 | -2.62% | 28.2만 |
| 2026.10.01 | ₩10,263 | ₩10,357 | ₩9,444 | ₩10,021 | -2.35% | 87만 |
| 2026.09.30 | ₩10,397 | ₩10,571 | ₩10,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,316 |
| -0.77% |
| 27.8만 |
| 2026.09.29 | ₩10,585 | ₩10,585 | ₩10,263 | ₩10,410 | -1.65% | 21.3만 |
|---|
| 2026.09.28 | ₩10,611 | ₩10,772 | ₩10,410 | ₩10,518 | -0.88% | 22.9만 |
|---|
| 2026.09.25 | ₩10,920 | ₩11,014 | ₩10,625 | ₩10,678 | -2.21% | 15만 |
|---|
| 2026.09.24 | ₩10,987 | ₩11,188 | ₩10,705 | ₩10,772 | -1.95% | 27.5만 |
|---|
| 2026.09.23 | ₩11,041 | ₩11,161 | ₩10,746 | ₩11,121 | +0.73% | 34.7만 |
|---|
| 2026.09.22 | ₩10,719 | ₩11,215 | ₩10,370 | ₩11,135 | +3.88% | 62.6만 |
|---|
| 2026.09.21 | ₩10,719 | ₩10,772 | ₩10,531 | ₩10,705 | -0.13% | 33.2만 |
|---|
| 2026.09.18 | ₩11,094 | ₩11,094 | ₩10,491 | ₩10,585 | -4.59% | 41만 |
|---|
| 2026.09.17 | ₩10,920 | ₩11,081 | ₩10,920 | ₩11,000 | +0.74% | 41.8만 |
|---|
| 2026.09.16 | ₩10,839 | ₩10,933 | ₩10,504 | ₩10,678 | -1.49% | 44.7만 |
|---|
| 2026.09.15 | ₩10,464 | ₩10,893 | ₩10,276 | ₩10,611 | +1.41% | 87.3만 |
|---|
| 2026.09.14 | ₩12,798 | ₩12,838 | ₩10,196 | ₩10,544 | -17.61% | 430.6만 |
|---|
| 2026.09.11 | ₩13,107 | ₩13,174 | ₩12,812 | ₩12,892 | -1.64% | 24.1만 |
|---|
| 2026.09.10 | ₩13,026 | ₩13,227 | ₩12,999 | ₩13,066 | +0.31% | 13만 |
|---|
| 2026.09.09 | ₩13,174 | ₩13,429 | ₩13,120 | ₩13,214 | +0.31% | 17만 |
|---|
| 2026.09.08 | ₩13,576 | ₩13,657 | ₩13,187 | ₩13,214 | -2.67% | 15.9만 |
|---|
| 2026.09.04 | ₩13,415 | ₩13,603 | ₩13,362 | ₩13,549 | +1.00% | 7.5만 |
|---|
| 2026.09.03 | ₩13,670 | ₩13,818 | ₩13,335 | ₩13,429 | -1.77% | 10.3만 |
|---|
| 2026.09.02 | ₩13,375 | ₩13,684 | ₩13,308 | ₩13,603 | +1.71% | 10.2만 |
|---|
| 2026.09.01 | ₩13,335 | ₩13,536 | ₩13,214 | ₩13,281 | -0.40% | 16.3만 |
|---|
| 2026.08.31 | ₩13,670 | ₩13,724 | ₩13,429 | ₩13,590 | -0.59% | 15.9만 |
|---|
| 2026.08.28 | ₩13,764 | ₩13,938 | ₩13,549 | ₩13,684 | -0.58% | 19.8만 |
|---|
| 2026.08.27 | ₩14,126 | ₩14,247 | ₩13,710 | ₩13,804 | -2.28% | 10.9만 |
|---|
| 2026.08.26 | ₩13,804 | ₩13,804 | ₩13,482 | ₩13,764 | -0.29% | 15.1만 |
|---|
| 2026.08.25 | ₩13,335 | ₩13,858 | ₩13,294 | ₩13,804 | +3.52% | 28.2만 |
|---|
| 2026.08.24 | ₩13,415 | ₩13,590 | ₩13,160 | ₩13,241 | -1.30% | 14.3만 |
|---|
| 2026.08.21 | ₩13,442 | ₩13,657 | ₩13,362 | ₩13,429 | -0.10% | 11.8만 |
|---|
| 2026.08.20 | ₩13,536 | ₩13,603 | ₩13,348 | ₩13,415 | -0.89% | 11.4만 |
|---|
| 2026.08.19 | ₩13,684 | ₩13,925 | ₩13,308 | ₩13,536 | -1.08% | 22.7만 |
|---|
| 2026.08.18 | ₩13,844 | ₩13,938 | ₩13,563 | ₩13,603 | -1.74% | 15.9만 |
|---|
| 2026.08.17 | ₩14,166 | ₩14,166 | ₩13,831 | ₩13,938 | -1.61% | 17.9만 |
|---|
| 2026.08.14 | ₩14,314 | ₩14,435 | ₩14,046 | ₩14,113 | -1.41% | 13만 |
|---|
| 2026.08.13 | ₩14,676 | ₩14,757 | ₩14,301 | ₩14,341 | -2.29% | 19.9만 |
|---|
| 2026.08.12 | ₩14,488 | ₩14,824 | ₩14,274 | ₩14,542 | +0.37% | 31.5만 |
|---|
| 2026.08.11 | ₩14,730 | ₩14,757 | ₩13,536 | ₩14,274 | -3.10% | 45만 |
|---|
| 2026.08.10 | ₩12,812 | ₩14,086 | ₩12,449 | ₩13,858 | +8.17% | 71만 |
|---|
| 2026.08.07 | ₩13,133 | ₩13,415 | ₩12,771 | ₩12,879 | -1.94% | 38.4만 |
|---|
| 2026.08.06 | ₩13,831 | ₩14,314 | ₩12,905 | ₩12,932 | -6.50% | 55.8만 |
|---|
| 2026.08.05 | ₩14,998 | ₩15,119 | ₩14,555 | ₩14,636 | -2.42% | 16만 |
|---|
| 2026.08.04 | ₩14,086 | ₩15,012 | ₩14,086 | ₩14,958 | +6.19% | 31.1만 |
|---|
| 2026.08.03 | ₩13,590 | ₩14,140 | ₩13,576 | ₩14,086 | +3.65% | 16.4만 |
|---|
| 2026.07.31 | ₩13,697 | ₩13,804 | ₩13,281 | ₩13,616 | -0.59% | 15.7만 |
|---|
| 2026.07.30 | ₩13,308 | ₩13,925 | ₩13,214 | ₩13,670 | +2.72% | 17.8만 |
|---|
| 2026.07.29 | ₩13,643 | ₩13,643 | ₩13,053 | ₩13,093 | -4.03% | 18.5만 |
|---|
| 2026.07.28 | ₩13,482 | ₩13,724 | ₩13,147 | ₩13,643 | +1.19% | 15.6만 |
|---|
| 2026.07.27 | ₩13,590 | ₩13,737 | ₩13,254 | ₩13,684 | +0.69% | 18.5만 |
|---|
| 2026.07.24 | ₩13,818 | ₩13,938 | ₩13,268 | ₩13,281 | -3.88% | 30.9만 |
|---|
| 2026.07.23 | ₩14,274 | ₩14,488 | ₩13,751 | ₩13,777 | -3.48% | 23.1만 |
|---|
| 2026.07.22 | ₩14,757 | ₩15,307 | ₩14,287 | ₩14,287 | -3.18% | 19.6만 |
|---|
| 2026.07.21 | ₩14,421 | ₩15,065 | ₩14,220 | ₩14,958 | +3.72% | 33.7만 |
|---|
| 2026.07.20 | ₩13,751 | ₩14,649 | ₩13,590 | ₩14,421 | +4.88% | 61.1만 |
|---|
| 2026.07.17 | ₩14,113 | ₩14,287 | ₩13,603 | ₩13,684 | -3.04% | 33.6만 |
|---|
| 2026.07.16 | ₩14,877 | ₩14,918 | ₩14,220 | ₩14,341 | -3.61% | 27.4만 |
|---|
| 2026.07.15 | ₩15,293 | ₩15,427 | ₩14,716 | ₩14,971 | -2.11% | 26.9만 |
|---|
| 2026.07.14 | ₩14,502 | ₩15,682 | ₩14,462 | ₩15,159 | +4.53% | 57.9만 |
|---|
| 2026.07.13 | ₩15,280 | ₩15,280 | ₩14,381 | ₩14,636 | -4.21% | 33.8만 |
|---|
| 2026.07.10 | ₩15,427 | ₩15,427 | ₩15,159 | ₩15,293 | -0.87% | 17.5만 |
|---|
| 2026.07.09 | ₩15,521 | ₩15,763 | ₩15,266 | ₩15,401 | -0.78% | 27.2만 |
|---|
| 2026.07.08 | ₩15,253 | ₩15,562 | ₩15,159 | ₩15,401 | +0.97% | 28.6만 |
|---|
| 2026.07.07 | ₩15,548 | ₩15,629 | ₩15,052 | ₩15,347 | -1.29% | 27.8만 |
|---|
| 2026.07.06 | ₩15,803 | ₩16,353 | ₩15,575 | ₩15,642 | -1.02% | 30.5만 |
|---|
| 2026.07.02 | ₩16,232 | ₩16,635 | ₩15,642 | ₩15,817 | -2.56% | 29.3만 |
|---|
| 2026.07.01 | ₩16,581 | ₩16,823 | ₩15,964 | ₩16,313 | -1.62% | 27.4만 |
|---|
| 2026.06.30 | ₩17,131 | ₩17,359 | ₩16,809 | ₩16,823 | -1.80% | 21만 |
|---|
| 2026.06.29 | ₩16,460 | ₩17,681 | ₩16,460 | ₩17,131 | +4.07% | 43.7만 |
|---|
| 2026.06.26 | ₩15,790 | ₩15,951 | ₩15,615 | ₩15,897 | +0.68% | 23.5만 |
|---|
| 2026.06.25 | ₩16,434 | ₩16,608 | ₩15,682 | ₩15,830 | -3.67% | 25만 |
|---|
| 2026.06.24 | ₩16,997 | ₩16,997 | ₩16,232 | ₩16,286 | -4.18% | 29.2만 |
|---|
| 2026.06.23 | ₩16,890 | ₩16,890 | ₩16,420 | ₩16,715 | -1.03% | 34.7만 |
|---|
| 2026.06.22 | ₩17,869 | ₩18,057 | ₩16,943 | ₩16,997 | -4.88% | 28.9만 |
|---|
| 2026.06.18 | ₩17,762 | ₩18,164 | ₩17,560 | ₩17,721 | -0.23% | 31.8만 |
|---|
| 2026.06.17 | ₩17,547 | ₩17,762 | ₩17,118 | ₩17,306 | -1.38% | 38.6만 |
|---|
| 2026.06.16 | ₩18,111 | ₩18,272 | ₩17,467 | ₩17,467 | -3.56% | 21.3만 |
|---|
| 2026.06.15 | ₩18,768 | ₩18,862 | ₩18,151 | ₩18,191 | -3.07% | 19.7만 |
|---|
| 2026.06.12 | ₩19,050 | ₩19,224 | ₩18,312 | ₩18,379 | -3.52% | 22.3만 |
|---|
| 2026.06.11 | ₩19,063 | ₩19,184 | ₩18,620 | ₩18,889 | -0.91% | 15.5만 |
|---|
| 2026.06.10 | ₩18,406 | ₩19,184 | ₩18,406 | ₩18,969 | +3.06% | 32.5만 |
|---|
| 2026.06.09 | ₩18,728 | ₩18,915 | ₩17,775 | ₩18,406 | -1.72% | 33.2만 |
|---|
| 2026.06.08 | ₩18,781 | ₩18,795 | ₩18,325 | ₩18,593 | -1.00% | 18만 |
|---|
| 2026.06.05 | ₩18,956 | ₩19,023 | ₩18,245 | ₩18,432 | -2.76% | 27만 |
|---|
| 2026.06.04 | ₩18,969 | ₩19,358 | ₩18,714 | ₩19,090 | +0.64% | 26.9만 |
|---|
| 2026.06.03 | ₩19,734 | ₩19,787 | ₩19,090 | ₩19,090 | -3.26% | 27.8만 |
|---|
| 2026.06.02 | ₩18,781 | ₩20,096 | ₩18,647 | ₩20,002 | +6.50% | 95.2만 |
|---|
| 2026.06.01 | ₩18,486 | ₩18,862 | ₩18,473 | ₩18,781 | +1.60% | 39.8만 |
|---|
| 2026.05.29 | ₩18,526 | ₩18,902 | ₩18,446 | ₩18,620 | +0.51% | 16.2만 |
|---|
| 2026.05.28 | ₩18,473 | ₩18,634 | ₩18,258 | ₩18,459 | -0.07% | 13.8만 |
|---|
| 2026.05.27 | ₩18,634 | ₩18,647 | ₩18,245 | ₩18,459 | -0.94% | 14.2만 |
|---|
| 2026.05.26 | ₩19,103 | ₩19,103 | ₩18,634 | ₩18,634 | -2.46% | 32.1만 |
|---|
| 2026.05.22 | ₩18,781 | ₩19,157 | ₩18,620 | ₩18,741 | -0.21% | 45.5만 |
|---|
| 2026.05.21 | ₩18,124 | ₩18,781 | ₩18,124 | ₩18,781 | +3.63% | 46.7만 |
|---|
| 2026.05.20 | ₩17,198 | ₩18,191 | ₩17,104 | ₩18,124 | +5.38% | 35만 |
|---|
| 2026.05.19 | ₩17,239 | ₩17,346 | ₩16,836 | ₩16,943 | -1.71% | 25.2만 |
|---|
| 2026.05.18 | ₩17,708 | ₩17,762 | ₩17,131 | ₩17,359 | -1.97% | 33.6만 |
|---|
| 2026.05.15 | ₩17,762 | ₩17,950 | ₩17,453 | ₩17,721 | -0.23% | 11.6만 |
|---|
| 2026.05.14 | ₩18,043 | ₩18,178 | ₩17,815 | ₩17,976 | -0.37% | 13.8만 |
|---|
| 2026.05.13 | ₩18,057 | ₩18,272 | ₩17,735 | ₩17,963 | -0.52% | 14.1만 |
|---|
| 2026.05.12 | ₩18,352 | ₩18,352 | ₩17,574 | ₩18,057 | -1.61% | 19.6만 |
|---|
| 2026.05.11 | ₩17,587 | ₩18,486 | ₩17,493 | ₩18,057 | +2.67% | 36.2만 |
|---|
| 2026.05.08 | ₩18,218 | ₩18,325 | ₩17,426 | ₩17,735 | -2.65% | 56.2만 |
|---|
| 2026.05.07 | ₩18,741 | ₩19,076 | ₩17,936 | ₩18,043 | -3.72% | 26.5만 |
|---|
| 2026.05.06 | ₩18,419 | ₩19,425 | ₩17,909 | ₩18,754 | +1.82% | 46.8만 |
|---|
| 2026.05.05 | ₩18,580 | ₩18,768 | ₩17,789 | ₩17,856 | -3.90% | 35.5만 |
|---|
| 2026.05.04 | ₩18,285 | ₩18,781 | ₩18,097 | ₩18,513 | +1.25% | 25.4만 |
|---|
| 2026.05.01 | ₩18,043 | ₩18,245 | ₩17,909 | ₩18,204 | +0.89% | 36.7만 |
|---|
| 2026.04.30 | ₩17,614 | ₩18,043 | ₩17,574 | ₩17,950 | +1.90% | 20.8만 |
|---|
| 2026.04.29 | ₩17,842 | ₩17,909 | ₩17,440 | ₩17,641 | -1.13% | 14.6만 |
|---|
| 2026.04.28 | ₩17,507 | ₩17,976 | ₩17,198 | ₩17,802 | +1.69% | 25.9만 |
|---|
| 2026.04.27 | ₩17,520 | ₩17,990 | ₩17,493 | ₩17,735 | +1.23% | 15.9만 |
|---|
| 2026.04.24 | ₩17,748 | ₩17,829 | ₩17,306 | ₩17,493 | -1.44% | 18.1만 |
|---|
| 2026.04.23 | ₩18,137 | ₩18,178 | ₩17,587 | ₩17,614 | -2.88% | 26.1만 |
|---|
| 2026.04.22 | ₩17,775 | ₩18,325 | ₩17,628 | ₩17,923 | +0.83% | 35.3만 |
|---|
| 2026.04.21 | ₩18,003 | ₩18,043 | ₩17,386 | ₩17,520 | -2.68% | 26만 |
|---|
| 2026.04.20 | ₩17,762 | ₩17,923 | ₩17,601 | ₩17,802 | +0.23% | 16.9만 |
|---|
| 2026.04.17 | ₩17,721 | ₩18,084 | ₩17,507 | ₩17,829 | +0.61% | 34.2만 |
|---|
| 2026.04.16 | ₩17,359 | ₩17,574 | ₩16,984 | ₩17,574 | +1.24% | 29.2만 |
|---|
| 2026.04.15 | ₩17,386 | ₩17,480 | ₩17,010 | ₩17,319 | -0.39% | 38.6만 |
|---|
| 2026.04.14 | ₩17,024 | ₩17,601 | ₩16,970 | ₩17,453 | +2.52% | 36.5만 |
|---|
| 2026.04.13 | ₩15,830 | ₩16,997 | ₩15,736 | ₩16,970 | +7.20% | 40만 |
|---|
| 2026.04.10 | ₩17,265 | ₩17,426 | ₩15,736 | ₩15,978 | -7.46% | 74만 |
|---|
| 2026.04.09 | ₩16,769 | ₩17,440 | ₩16,742 | ₩17,252 | +2.88% | 65.7만 |
|---|
| 2026.04.08 | ₩16,299 | ₩16,756 | ₩15,763 | ₩16,326 | +0.16% | 85.2만 |
|---|
| 2026.04.07 | ₩15,562 | ₩15,991 | ₩14,354 | ₩15,723 | +1.03% | 88만 |
|---|
| 2026.04.06 | ₩14,421 | ₩14,864 | ₩13,965 | ₩14,851 | +2.98% | 39만 |
|---|
| 2026.04.02 | ₩14,985 | ₩15,012 | ₩13,549 | ₩14,475 | -3.40% | 97.9만 |
|---|
| 2026.04.01 | ₩14,609 | ₩15,387 | ₩14,542 | ₩15,320 | +4.87% | 48만 |
|---|
| 2026.03.31 | ₩13,402 | ₩14,408 | ₩13,388 | ₩14,368 | +7.21% | 31.5만 |
|---|
| 2026.03.30 | ₩13,670 | ₩13,777 | ₩13,214 | ₩13,335 | -2.45% | 18.9만 |
|---|
| 2026.03.27 | ₩13,697 | ₩13,764 | ₩13,362 | ₩13,482 | -1.57% | 17.2만 |
|---|
| 2026.03.26 | ₩14,099 | ₩14,247 | ₩13,684 | ₩13,777 | -2.28% | 24.8만 |
|---|
| 2026.03.25 | ₩13,509 | ₩14,220 | ₩13,482 | ₩14,153 | +4.77% | 52.6만 |
|---|
| 2026.03.24 | ₩13,107 | ₩13,362 | ₩12,919 | ₩13,268 | +1.23% | 25만 |
|---|
| 2026.03.23 | ₩12,946 | ₩13,281 | ₩12,744 | ₩13,241 | +2.28% | 19.7만 |
|---|
| 2026.03.20 | ₩13,201 | ₩13,227 | ₩12,812 | ₩12,865 | -2.54% | 25.1만 |
|---|
| 2026.03.19 | ₩13,268 | ₩13,281 | ₩13,013 | ₩13,201 | -0.51% | 13.7만 |
|---|
| 2026.03.18 | ₩13,536 | ₩13,804 | ₩13,268 | ₩13,375 | -1.19% | 25.1만 |
|---|
| 2026.03.17 | ₩13,523 | ₩13,737 | ₩13,402 | ₩13,630 | +0.79% | 14만 |
|---|
| 2026.03.16 | ₩13,549 | ₩13,724 | ₩13,281 | ₩13,415 | -0.99% | 16.3만 |
|---|
| 2026.03.13 | ₩13,563 | ₩13,684 | ₩13,241 | ₩13,388 | -1.29% | 21.5만 |
|---|
| 2026.03.12 | ₩13,657 | ₩13,898 | ₩13,496 | ₩13,563 | -0.69% | 26.2만 |
|---|
| 2026.03.11 | ₩13,093 | ₩13,858 | ₩13,093 | ₩13,777 | +5.23% | 40.7만 |
|---|
| 2026.03.10 | ₩12,315 | ₩13,871 | ₩12,315 | ₩12,986 | +5.45% | 140.7만 |
|---|
| 2026.03.09 | ₩11,940 | ₩12,288 | ₩11,349 | ₩12,261 | +2.70% | 55만 |
|---|
| 2026.03.06 | ₩12,208 | ₩12,355 | ₩11,886 | ₩11,926 | -2.31% | 28.2만 |
|---|
| 2026.03.05 | ₩12,530 | ₩12,812 | ₩12,329 | ₩12,396 | -1.07% | 13.9만 |
|---|
| 2026.03.04 | ₩12,490 | ₩12,758 | ₩12,436 | ₩12,651 | +1.29% | 9.6만 |
|---|
| 2026.03.03 | ₩12,610 | ₩12,637 | ₩12,141 | ₩12,369 | -1.91% | 22.3만 |
|---|
| 2026.03.02 | ₩12,583 | ₩12,905 | ₩12,476 | ₩12,758 | +1.39% | 20.5만 |
|---|
| 2026.02.27 | ₩12,892 | ₩12,959 | ₩12,476 | ₩12,583 | -2.39% | 26.4만 |
|---|
| 2026.02.26 | ₩13,066 | ₩13,080 | ₩12,744 | ₩12,986 | -0.62% | 12.7만 |
|---|
| 2026.02.25 | ₩12,355 | ₩13,174 | ₩12,355 | ₩13,080 | +5.86% | 17.6만 |
|---|
| 2026.02.24 | ₩12,060 | ₩12,409 | ₩12,007 | ₩12,302 | +2.00% | 7.8만 |
|---|
| 2026.02.23 | ₩12,342 | ₩12,342 | ₩12,007 | ₩12,101 | -1.96% | 18.2만 |
|---|
| 2026.02.20 | ₩12,463 | ₩12,691 | ₩12,127 | ₩12,355 | -0.86% | 17.1만 |
|---|
| 2026.02.19 | ₩12,543 | ₩12,651 | ₩12,476 | ₩12,597 | +0.43% | 12.7만 |
|---|
| 2026.02.18 | ₩12,476 | ₩12,798 | ₩12,463 | ₩12,637 | +1.29% | 8.6만 |
|---|
| 2026.02.17 | ₩12,637 | ₩12,771 | ₩12,342 | ₩12,530 | -0.85% | 10.8만 |
|---|
| 2026.02.13 | ₩12,624 | ₩13,268 | ₩12,557 | ₩12,718 | +0.74% | 13.6만 |
|---|
| 2026.02.12 | ₩12,972 | ₩13,133 | ₩12,624 | ₩12,637 | -2.59% | 12.9만 |
|---|
| 2026.02.11 | ₩13,241 | ₩13,241 | ₩12,744 | ₩12,852 | -2.94% | 9.5만 |
|---|
| 2026.02.10 | ₩13,040 | ₩13,147 | ₩12,744 | ₩12,999 | -0.31% | 16.2만 |
|---|
| 2026.02.09 | ₩12,047 | ₩13,268 | ₩11,993 | ₩13,107 | +8.80% | 52.1만 |
|---|
| 2026.02.06 | ₩11,738 | ₩12,261 | ₩11,738 | ₩12,047 | +2.63% | 27.2만 |
|---|
| 2026.02.05 | ₩12,060 | ₩12,248 | ₩11,671 | ₩11,671 | -3.23% | 23.5만 |
|---|
| 2026.02.04 | ₩12,369 | ₩12,704 | ₩12,033 | ₩12,221 | -1.19% | 21.4만 |
|---|
| 2026.02.03 | ₩12,610 | ₩12,691 | ₩12,261 | ₩12,422 | -1.49% | 17.2만 |
|---|
| 2026.02.02 | ₩12,490 | ₩12,624 | ₩12,342 | ₩12,490 | 0.00% | 24.2만 |
|---|
| 2026.01.30 | ₩12,812 | ₩12,825 | ₩12,503 | ₩12,530 | -2.20% | 16.2만 |
|---|
| 2026.01.29 | ₩12,879 | ₩13,107 | ₩12,637 | ₩12,865 | -0.10% | 14.8만 |
|---|
| 2026.01.28 | ₩13,160 | ₩13,227 | ₩12,798 | ₩12,812 | -2.65% | 13.3만 |
|---|
| 2026.01.27 | ₩13,120 | ₩13,335 | ₩12,905 | ₩13,160 | +0.31% | 18.9만 |
|---|
| 2026.01.26 | ₩12,463 | ₩13,268 | ₩12,194 | ₩13,107 | +5.17% | 64.2만 |
|---|
| 2026.01.23 | ₩12,503 | ₩12,597 | ₩12,342 | ₩12,463 | -0.32% | 9.9만 |
|---|
| 2026.01.22 | ₩12,516 | ₩12,543 | ₩12,288 | ₩12,422 | -0.75% | 14.9만 |
|---|
| 2026.01.21 | ₩12,530 | ₩12,798 | ₩12,329 | ₩12,449 | -0.64% | 12.4만 |
|---|
| 2026.01.20 | ₩12,731 | ₩12,892 | ₩12,422 | ₩12,490 | -1.90% | 16.5만 |
|---|
| 2026.01.16 | ₩13,160 | ₩13,281 | ₩12,892 | ₩12,932 | -1.73% | 13.5만 |
|---|
| 2026.01.15 | ₩12,946 | ₩13,268 | ₩12,946 | ₩13,013 | +0.52% | 18.8만 |
|---|
| 2026.01.14 | ₩12,651 | ₩12,959 | ₩12,530 | ₩12,879 | +1.80% | 9.2만 |
|---|
| 2026.01.13 | ₩12,758 | ₩12,852 | ₩12,516 | ₩12,718 | -0.32% | 6.6만 |
|---|
| 2026.01.12 | ₩12,557 | ₩12,932 | ₩12,436 | ₩12,758 | +1.60% | 14.3만 |
|---|
| 2026.01.09 | ₩12,624 | ₩12,825 | ₩12,543 | ₩12,677 | +0.43% | 13.7만 |
|---|
| 2026.01.08 | ₩12,744 | ₩12,838 | ₩12,543 | ₩12,651 | -0.74% | 8만 |
|---|
| 2026.01.07 | ₩13,026 | ₩13,053 | ₩12,637 | ₩12,704 | -2.47% | 11.9만 |
|---|
| 2026.01.06 | ₩13,147 | ₩13,268 | ₩12,986 | ₩13,133 | -0.10% | 11.1만 |
|---|
| 2026.01.05 | ₩13,133 | ₩13,308 | ₩12,919 | ₩13,147 | +0.10% | 24.4만 |
|---|
| 2026.01.02 | ₩12,785 | ₩12,986 | ₩12,637 | ₩12,959 | +1.36% | 12.7만 |
|---|
| 2025.12.31 | ₩12,744 | ₩12,959 | ₩12,637 | ₩12,664 | -0.63% | 7.8만 |
|---|
| 2025.12.30 | ₩12,637 | ₩12,919 | ₩12,570 | ₩12,812 | +1.38% | 13.4만 |
|---|
| 2025.12.29 | ₩12,771 | ₩12,825 | ₩12,557 | ₩12,624 | -1.16% | 12.8만 |
|---|
| 2025.12.26 | ₩12,422 | ₩12,986 | ₩12,396 | ₩12,892 | +3.78% | 19.3만 |
|---|
| 2025.12.24 | ₩12,409 | ₩12,543 | ₩12,315 | ₩12,409 | 0.00% | 5.8만 |
|---|
| 2025.12.23 | ₩12,516 | ₩12,570 | ₩12,369 | ₩12,449 | -0.54% | 6.4만 |
|---|
| 2025.12.22 | ₩12,744 | ₩12,865 | ₩12,490 | ₩12,490 | -2.00% | 16.9만 |
|---|
| 2025.12.19 | ₩12,208 | ₩12,905 | ₩12,194 | ₩12,704 | +4.07% | 32.1만 |
|---|
| 2025.12.18 | ₩12,208 | ₩12,342 | ₩12,033 | ₩12,168 | -0.33% | 13.3만 |
|---|
| 2025.12.17 | ₩12,221 | ₩12,315 | ₩12,074 | ₩12,087 | -1.10% | 13.1만 |
|---|
| 2025.12.16 | ₩12,369 | ₩12,597 | ₩12,208 | ₩12,288 | -0.65% | 10.3만 |
|---|
| 2025.12.15 | ₩12,677 | ₩12,744 | ₩12,221 | ₩12,396 | -2.22% | 16.6만 |
|---|
| 2025.12.12 | ₩12,825 | ₩12,879 | ₩12,583 | ₩12,651 | -1.36% | 7.2만 |
|---|
| 2025.12.11 | ₩12,785 | ₩12,879 | ₩12,557 | ₩12,838 | +0.42% | 12.5만 |
|---|
| 2025.12.10 | ₩12,879 | ₩13,053 | ₩12,758 | ₩12,865 | -0.10% | 15.3만 |
|---|
| 2025.12.09 | ₩12,744 | ₩12,838 | ₩12,516 | ₩12,825 | +0.63% | 9.3만 |
|---|
| 2025.12.08 | ₩12,624 | ₩12,892 | ₩12,476 | ₩12,664 | +0.32% | 15.8만 |
|---|
| 2025.12.05 | ₩12,731 | ₩12,919 | ₩12,516 | ₩12,651 | -0.63% | 22.6만 |
|---|
| 2025.12.04 | ₩12,905 | ₩13,053 | ₩12,704 | ₩12,704 | -1.56% | 14만 |
|---|
| 2025.12.03 | ₩12,516 | ₩12,999 | ₩12,490 | ₩12,879 | +2.89% | 10.9만 |
|---|
| 2025.12.02 | ₩12,691 | ₩12,865 | ₩12,503 | ₩12,516 | -1.37% | 11.4만 |
|---|
| 2025.12.01 | ₩12,288 | ₩12,892 | ₩12,248 | ₩12,704 | +3.38% | 18.4만 |
|---|
| 2025.11.28 | ₩12,315 | ₩12,436 | ₩12,261 | ₩12,409 | +0.76% | 7만 |
|---|
| 2025.11.26 | ₩11,872 | ₩12,409 | ₩11,872 | ₩12,302 | +3.62% | 20.9만 |
|---|
| 2025.11.25 | ₩12,033 | ₩12,074 | ₩11,685 | ₩11,940 | -0.78% | 22.3만 |
|---|
| 2025.11.24 | ₩11,886 | ₩12,114 | ₩11,819 | ₩12,087 | +1.69% | 12.2만 |
|---|
| 2025.11.21 | ₩11,859 | ₩11,993 | ₩11,416 | ₩11,926 | +0.57% | 26.9만 |
|---|
| 2025.11.20 | ₩12,731 | ₩13,040 | ₩12,007 | ₩12,020 | -5.58% | 37.8만 |
|---|
| 2025.11.19 | ₩12,637 | ₩12,771 | ₩12,490 | ₩12,543 | -0.74% | 10.8만 |
|---|
| 2025.11.18 | ₩12,329 | ₩12,771 | ₩12,302 | ₩12,677 | +2.83% | 20.9만 |
|---|
| 2025.11.17 | ₩13,254 | ₩13,268 | ₩12,476 | ₩12,516 | -5.57% | 23.1만 |
|---|
| 2025.11.14 | ₩12,476 | ₩13,294 | ₩12,288 | ₩13,147 | +5.38% | 55.2만 |
|---|
| 2025.11.13 | ₩12,986 | ₩13,080 | ₩12,530 | ₩12,610 | -2.89% | 25.8만 |
|---|
| 2025.11.12 | ₩13,308 | ₩13,362 | ₩12,986 | ₩12,986 | -2.42% | 25.9만 |
|---|
| 2025.11.11 | ₩13,509 | ₩13,630 | ₩13,187 | ₩13,308 | -1.49% | 22만 |
|---|
| 2025.11.10 | ₩13,549 | ₩13,804 | ₩13,455 | ₩13,697 | +1.09% | 21.8만 |
|---|
| 2025.11.07 | ₩13,496 | ₩13,496 | ₩13,013 | ₩13,227 | -1.99% | 21.6만 |
|---|
| 2025.11.06 | ₩13,576 | ₩13,670 | ₩13,294 | ₩13,590 | +0.10% | 23.5만 |
|---|
| 2025.11.05 | ₩13,684 | ₩13,724 | ₩13,133 | ₩13,429 | -1.86% | 18.8만 |
|---|
| 2025.11.04 | ₩13,402 | ₩13,670 | ₩12,986 | ₩13,160 | -1.80% | 34만 |
|---|
| 2025.11.03 | ₩13,858 | ₩13,871 | ₩13,402 | ₩13,684 | -1.26% | 36만 |
|---|
| 2025.10.31 | ₩13,737 | ₩13,804 | ₩13,294 | ₩13,670 | -0.49% | 45.7만 |
|---|
| 2025.10.30 | ₩12,382 | ₩13,804 | ₩12,275 | ₩13,710 | +10.73% | 114.3만 |
|---|
| 2025.10.29 | ₩12,141 | ₩12,329 | ₩12,101 | ₩12,168 | +0.22% | 13만 |
|---|
| 2025.10.28 | ₩12,020 | ₩12,194 | ₩11,940 | ₩12,114 | +0.78% | 17.3만 |
|---|
| 2025.10.27 | ₩11,886 | ₩12,181 | ₩11,805 | ₩12,047 | +1.35% | 19.4만 |
|---|
| 2025.10.24 | ₩11,966 | ₩12,114 | ₩11,859 | ₩11,859 | -0.90% | 12.3만 |
|---|
| 2025.10.23 | ₩12,007 | ₩12,114 | ₩11,913 | ₩11,926 | -0.67% | 11.1만 |
|---|
| 2025.10.22 | ₩12,221 | ₩12,221 | ₩11,792 | ₩11,926 | -2.41% | 12.6만 |
|---|
| 2025.10.21 | ₩12,315 | ₩12,315 | ₩12,101 | ₩12,181 | -1.09% | 8.2만 |
|---|
| 2025.10.20 | ₩12,047 | ₩12,449 | ₩12,047 | ₩12,275 | +1.89% | 15만 |
|---|
| 2025.10.17 | ₩11,752 | ₩12,087 | ₩11,738 | ₩12,047 | +2.51% | 12.4만 |
|---|
| 2025.10.16 | ₩12,315 | ₩12,315 | ₩11,832 | ₩11,846 | -3.81% | 22.5만 |
|---|
| 2025.10.15 | ₩12,436 | ₩12,543 | ₩12,141 | ₩12,315 | -0.97% | 18.6만 |
|---|
| 2025.10.14 | ₩12,543 | ₩12,557 | ₩12,235 | ₩12,463 | -0.64% | 19.9만 |
|---|
| 2025.10.13 | ₩12,744 | ₩13,053 | ₩12,570 | ₩12,637 | -0.84% | 17.4만 |
|---|
| 2025.10.10 | ₩13,147 | ₩13,147 | ₩12,355 | ₩12,396 | -5.71% | 39만 |
|---|