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 | ₩9,911 | ₩9,991 | ₩9,737 | ₩9,750 | -1.62% | 21.9만 |
| 2026.10.08 | ₩9,831 | ₩9,938 | ₩9,723 | ₩9,871 | +0.41% | 15만 |
| 2026.10.07 | ₩9,978 | ₩9,978 | ₩9,723 | ₩9,924 | -0.54% | 20.4만 |
| 2026.10.06 | ₩10,059 | ₩10,166 | ₩9,991 | ₩10,059 | 0.00% | 15.7만 |
| 2026.10.05 | ₩9,978 | ₩10,099 | ₩9,857 | ₩10,059 | +0.81% | 28.9만 |
| 2026.10.02 | ₩10,246 | ₩10,246 | ₩9,817 | ₩9,978 | -2.62% | 28.2만 |
| 2026.10.01 | ₩10,260 | ₩10,354 | ₩9,442 | ₩10,018 | -2.35% | 87만 |
| 2026.09.30 | ₩10,394 | ₩10,568 | ₩10,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,313 |
| -0.77% |
| 27.8만 |
| 2026.09.29 | ₩10,582 | ₩10,582 | ₩10,260 | ₩10,407 | -1.65% | 21.3만 |
|---|
| 2026.09.28 | ₩10,608 | ₩10,769 | ₩10,407 | ₩10,515 | -0.88% | 22.9만 |
|---|
| 2026.09.25 | ₩10,917 | ₩11,011 | ₩10,622 | ₩10,675 | -2.21% | 15만 |
|---|
| 2026.09.24 | ₩10,984 | ₩11,185 | ₩10,702 | ₩10,769 | -1.95% | 27.5만 |
|---|
| 2026.09.23 | ₩11,038 | ₩11,158 | ₩10,743 | ₩11,118 | +0.73% | 34.7만 |
|---|
| 2026.09.22 | ₩10,716 | ₩11,212 | ₩10,367 | ₩11,131 | +3.88% | 62.6만 |
|---|
| 2026.09.21 | ₩10,716 | ₩10,769 | ₩10,528 | ₩10,702 | -0.13% | 33.2만 |
|---|
| 2026.09.18 | ₩11,091 | ₩11,091 | ₩10,488 | ₩10,582 | -4.59% | 41만 |
|---|
| 2026.09.17 | ₩10,917 | ₩11,078 | ₩10,917 | ₩10,997 | +0.74% | 41.8만 |
|---|
| 2026.09.16 | ₩10,836 | ₩10,930 | ₩10,501 | ₩10,675 | -1.49% | 44.7만 |
|---|
| 2026.09.15 | ₩10,461 | ₩10,890 | ₩10,273 | ₩10,608 | +1.41% | 87.3만 |
|---|
| 2026.09.14 | ₩12,794 | ₩12,835 | ₩10,193 | ₩10,541 | -17.61% | 430.6만 |
|---|
| 2026.09.11 | ₩13,103 | ₩13,170 | ₩12,808 | ₩12,888 | -1.64% | 24.1만 |
|---|
| 2026.09.10 | ₩13,022 | ₩13,224 | ₩12,996 | ₩13,063 | +0.31% | 13만 |
|---|
| 2026.09.09 | ₩13,170 | ₩13,425 | ₩13,116 | ₩13,210 | +0.31% | 17만 |
|---|
| 2026.09.08 | ₩13,572 | ₩13,653 | ₩13,183 | ₩13,210 | -2.67% | 15.9만 |
|---|
| 2026.09.04 | ₩13,411 | ₩13,599 | ₩13,358 | ₩13,546 | +1.00% | 7.5만 |
|---|
| 2026.09.03 | ₩13,666 | ₩13,814 | ₩13,331 | ₩13,425 | -1.77% | 10.3만 |
|---|
| 2026.09.02 | ₩13,371 | ₩13,680 | ₩13,304 | ₩13,599 | +1.71% | 10.2만 |
|---|
| 2026.09.01 | ₩13,331 | ₩13,532 | ₩13,210 | ₩13,277 | -0.40% | 16.3만 |
|---|
| 2026.08.31 | ₩13,666 | ₩13,720 | ₩13,425 | ₩13,586 | -0.59% | 15.9만 |
|---|
| 2026.08.28 | ₩13,760 | ₩13,934 | ₩13,546 | ₩13,680 | -0.58% | 19.8만 |
|---|
| 2026.08.27 | ₩14,122 | ₩14,243 | ₩13,706 | ₩13,800 | -2.28% | 10.9만 |
|---|
| 2026.08.26 | ₩13,800 | ₩13,800 | ₩13,478 | ₩13,760 | -0.29% | 15.1만 |
|---|
| 2026.08.25 | ₩13,331 | ₩13,854 | ₩13,291 | ₩13,800 | +3.52% | 28.2만 |
|---|
| 2026.08.24 | ₩13,411 | ₩13,586 | ₩13,157 | ₩13,237 | -1.30% | 14.3만 |
|---|
| 2026.08.21 | ₩13,438 | ₩13,653 | ₩13,358 | ₩13,425 | -0.10% | 11.8만 |
|---|
| 2026.08.20 | ₩13,532 | ₩13,599 | ₩13,344 | ₩13,411 | -0.89% | 11.4만 |
|---|
| 2026.08.19 | ₩13,680 | ₩13,921 | ₩13,304 | ₩13,532 | -1.08% | 22.7만 |
|---|
| 2026.08.18 | ₩13,841 | ₩13,934 | ₩13,559 | ₩13,599 | -1.74% | 15.9만 |
|---|
| 2026.08.17 | ₩14,162 | ₩14,162 | ₩13,827 | ₩13,934 | -1.61% | 17.9만 |
|---|
| 2026.08.14 | ₩14,310 | ₩14,431 | ₩14,042 | ₩14,109 | -1.41% | 13만 |
|---|
| 2026.08.13 | ₩14,672 | ₩14,753 | ₩14,297 | ₩14,337 | -2.29% | 19.9만 |
|---|
| 2026.08.12 | ₩14,484 | ₩14,820 | ₩14,270 | ₩14,538 | +0.37% | 31.5만 |
|---|
| 2026.08.11 | ₩14,726 | ₩14,753 | ₩13,532 | ₩14,270 | -3.10% | 45만 |
|---|
| 2026.08.10 | ₩12,808 | ₩14,082 | ₩12,446 | ₩13,854 | +8.17% | 71만 |
|---|
| 2026.08.07 | ₩13,130 | ₩13,411 | ₩12,768 | ₩12,875 | -1.94% | 38.4만 |
|---|
| 2026.08.06 | ₩13,827 | ₩14,310 | ₩12,902 | ₩12,929 | -6.50% | 55.8만 |
|---|
| 2026.08.05 | ₩14,994 | ₩15,115 | ₩14,551 | ₩14,632 | -2.42% | 16만 |
|---|
| 2026.08.04 | ₩14,082 | ₩15,007 | ₩14,082 | ₩14,954 | +6.19% | 31.1만 |
|---|
| 2026.08.03 | ₩13,586 | ₩14,136 | ₩13,572 | ₩14,082 | +3.65% | 16.4만 |
|---|
| 2026.07.31 | ₩13,693 | ₩13,800 | ₩13,277 | ₩13,613 | -0.59% | 15.7만 |
|---|
| 2026.07.30 | ₩13,304 | ₩13,921 | ₩13,210 | ₩13,666 | +2.72% | 17.8만 |
|---|
| 2026.07.29 | ₩13,639 | ₩13,639 | ₩13,049 | ₩13,090 | -4.03% | 18.5만 |
|---|
| 2026.07.28 | ₩13,478 | ₩13,720 | ₩13,143 | ₩13,639 | +1.19% | 15.6만 |
|---|
| 2026.07.27 | ₩13,586 | ₩13,733 | ₩13,250 | ₩13,680 | +0.69% | 18.5만 |
|---|
| 2026.07.24 | ₩13,814 | ₩13,934 | ₩13,264 | ₩13,277 | -3.88% | 30.9만 |
|---|
| 2026.07.23 | ₩14,270 | ₩14,484 | ₩13,747 | ₩13,774 | -3.48% | 23.1만 |
|---|
| 2026.07.22 | ₩14,753 | ₩15,302 | ₩14,283 | ₩14,283 | -3.18% | 19.6만 |
|---|
| 2026.07.21 | ₩14,417 | ₩15,061 | ₩14,216 | ₩14,954 | +3.72% | 33.7만 |
|---|
| 2026.07.20 | ₩13,747 | ₩14,645 | ₩13,586 | ₩14,417 | +4.88% | 61.1만 |
|---|
| 2026.07.17 | ₩14,109 | ₩14,283 | ₩13,599 | ₩13,680 | -3.04% | 33.6만 |
|---|
| 2026.07.16 | ₩14,873 | ₩14,913 | ₩14,216 | ₩14,337 | -3.61% | 27.4만 |
|---|
| 2026.07.15 | ₩15,289 | ₩15,423 | ₩14,712 | ₩14,967 | -2.11% | 26.9만 |
|---|
| 2026.07.14 | ₩14,498 | ₩15,678 | ₩14,457 | ₩15,155 | +4.53% | 57.9만 |
|---|
| 2026.07.13 | ₩15,276 | ₩15,276 | ₩14,377 | ₩14,632 | -4.21% | 33.8만 |
|---|
| 2026.07.10 | ₩15,423 | ₩15,423 | ₩15,155 | ₩15,289 | -0.87% | 17.5만 |
|---|
| 2026.07.09 | ₩15,517 | ₩15,758 | ₩15,262 | ₩15,396 | -0.78% | 27.2만 |
|---|
| 2026.07.08 | ₩15,249 | ₩15,557 | ₩15,155 | ₩15,396 | +0.97% | 28.6만 |
|---|
| 2026.07.07 | ₩15,544 | ₩15,624 | ₩15,048 | ₩15,343 | -1.29% | 27.8만 |
|---|
| 2026.07.06 | ₩15,799 | ₩16,348 | ₩15,571 | ₩15,638 | -1.02% | 30.5만 |
|---|
| 2026.07.02 | ₩16,228 | ₩16,630 | ₩15,638 | ₩15,812 | -2.56% | 29.3만 |
|---|
| 2026.07.01 | ₩16,576 | ₩16,818 | ₩15,960 | ₩16,308 | -1.62% | 27.4만 |
|---|
| 2026.06.30 | ₩17,126 | ₩17,354 | ₩16,804 | ₩16,818 | -1.80% | 21만 |
|---|
| 2026.06.29 | ₩16,456 | ₩17,676 | ₩16,456 | ₩17,126 | +4.07% | 43.7만 |
|---|
| 2026.06.26 | ₩15,785 | ₩15,946 | ₩15,611 | ₩15,893 | +0.68% | 23.5만 |
|---|
| 2026.06.25 | ₩16,429 | ₩16,603 | ₩15,678 | ₩15,825 | -3.67% | 25만 |
|---|
| 2026.06.24 | ₩16,992 | ₩16,992 | ₩16,228 | ₩16,281 | -4.18% | 29.2만 |
|---|
| 2026.06.23 | ₩16,885 | ₩16,885 | ₩16,416 | ₩16,711 | -1.03% | 34.7만 |
|---|
| 2026.06.22 | ₩17,864 | ₩18,052 | ₩16,939 | ₩16,992 | -4.88% | 28.9만 |
|---|
| 2026.06.18 | ₩17,757 | ₩18,159 | ₩17,556 | ₩17,716 | -0.23% | 31.8만 |
|---|
| 2026.06.17 | ₩17,542 | ₩17,757 | ₩17,113 | ₩17,301 | -1.38% | 38.6만 |
|---|
| 2026.06.16 | ₩18,105 | ₩18,266 | ₩17,462 | ₩17,462 | -3.56% | 21.3만 |
|---|
| 2026.06.15 | ₩18,763 | ₩18,856 | ₩18,146 | ₩18,186 | -3.07% | 19.7만 |
|---|
| 2026.06.12 | ₩19,044 | ₩19,219 | ₩18,307 | ₩18,374 | -3.52% | 22.3만 |
|---|
| 2026.06.11 | ₩19,058 | ₩19,178 | ₩18,615 | ₩18,883 | -0.91% | 15.5만 |
|---|
| 2026.06.10 | ₩18,400 | ₩19,178 | ₩18,400 | ₩18,964 | +3.06% | 32.5만 |
|---|
| 2026.06.09 | ₩18,722 | ₩18,910 | ₩17,770 | ₩18,400 | -1.72% | 33.2만 |
|---|
| 2026.06.08 | ₩18,776 | ₩18,789 | ₩18,320 | ₩18,588 | -1.00% | 18만 |
|---|
| 2026.06.05 | ₩18,950 | ₩19,017 | ₩18,240 | ₩18,427 | -2.76% | 27만 |
|---|
| 2026.06.04 | ₩18,964 | ₩19,353 | ₩18,709 | ₩19,084 | +0.64% | 26.9만 |
|---|
| 2026.06.03 | ₩19,728 | ₩19,782 | ₩19,084 | ₩19,084 | -3.26% | 27.8만 |
|---|
| 2026.06.02 | ₩18,776 | ₩20,090 | ₩18,642 | ₩19,996 | +6.50% | 95.2만 |
|---|
| 2026.06.01 | ₩18,481 | ₩18,856 | ₩18,467 | ₩18,776 | +1.60% | 39.8만 |
|---|
| 2026.05.29 | ₩18,521 | ₩18,897 | ₩18,441 | ₩18,615 | +0.51% | 16.2만 |
|---|
| 2026.05.28 | ₩18,467 | ₩18,628 | ₩18,253 | ₩18,454 | -0.07% | 13.8만 |
|---|
| 2026.05.27 | ₩18,628 | ₩18,642 | ₩18,240 | ₩18,454 | -0.94% | 14.2만 |
|---|
| 2026.05.26 | ₩19,098 | ₩19,098 | ₩18,628 | ₩18,628 | -2.46% | 32.1만 |
|---|
| 2026.05.22 | ₩18,776 | ₩19,151 | ₩18,615 | ₩18,736 | -0.21% | 45.5만 |
|---|
| 2026.05.21 | ₩18,119 | ₩18,776 | ₩18,119 | ₩18,776 | +3.63% | 46.7만 |
|---|
| 2026.05.20 | ₩17,193 | ₩18,186 | ₩17,100 | ₩18,119 | +5.38% | 35만 |
|---|
| 2026.05.19 | ₩17,234 | ₩17,341 | ₩16,831 | ₩16,939 | -1.71% | 25.2만 |
|---|
| 2026.05.18 | ₩17,703 | ₩17,757 | ₩17,126 | ₩17,354 | -1.97% | 33.6만 |
|---|
| 2026.05.15 | ₩17,757 | ₩17,944 | ₩17,448 | ₩17,716 | -0.23% | 11.6만 |
|---|
| 2026.05.14 | ₩18,038 | ₩18,172 | ₩17,810 | ₩17,971 | -0.37% | 13.8만 |
|---|
| 2026.05.13 | ₩18,052 | ₩18,266 | ₩17,730 | ₩17,958 | -0.52% | 14.1만 |
|---|
| 2026.05.12 | ₩18,347 | ₩18,347 | ₩17,569 | ₩18,052 | -1.61% | 19.6만 |
|---|
| 2026.05.11 | ₩17,582 | ₩18,481 | ₩17,488 | ₩18,052 | +2.67% | 36.2만 |
|---|
| 2026.05.08 | ₩18,213 | ₩18,320 | ₩17,421 | ₩17,730 | -2.65% | 56.2만 |
|---|
| 2026.05.07 | ₩18,736 | ₩19,071 | ₩17,931 | ₩18,038 | -3.72% | 26.5만 |
|---|
| 2026.05.06 | ₩18,414 | ₩19,420 | ₩17,904 | ₩18,749 | +1.82% | 46.8만 |
|---|
| 2026.05.05 | ₩18,575 | ₩18,763 | ₩17,784 | ₩17,851 | -3.90% | 35.5만 |
|---|
| 2026.05.04 | ₩18,280 | ₩18,776 | ₩18,092 | ₩18,508 | +1.25% | 25.4만 |
|---|
| 2026.05.01 | ₩18,038 | ₩18,240 | ₩17,904 | ₩18,199 | +0.89% | 36.7만 |
|---|
| 2026.04.30 | ₩17,609 | ₩18,038 | ₩17,569 | ₩17,944 | +1.90% | 20.8만 |
|---|
| 2026.04.29 | ₩17,837 | ₩17,904 | ₩17,435 | ₩17,636 | -1.13% | 14.6만 |
|---|
| 2026.04.28 | ₩17,502 | ₩17,971 | ₩17,193 | ₩17,797 | +1.69% | 25.9만 |
|---|
| 2026.04.27 | ₩17,515 | ₩17,985 | ₩17,488 | ₩17,730 | +1.23% | 15.9만 |
|---|
| 2026.04.24 | ₩17,743 | ₩17,824 | ₩17,301 | ₩17,488 | -1.44% | 18.1만 |
|---|
| 2026.04.23 | ₩18,132 | ₩18,172 | ₩17,582 | ₩17,609 | -2.88% | 26.1만 |
|---|
| 2026.04.22 | ₩17,770 | ₩18,320 | ₩17,623 | ₩17,918 | +0.83% | 35.3만 |
|---|
| 2026.04.21 | ₩17,998 | ₩18,038 | ₩17,381 | ₩17,515 | -2.68% | 26만 |
|---|
| 2026.04.20 | ₩17,757 | ₩17,918 | ₩17,596 | ₩17,797 | +0.23% | 16.9만 |
|---|
| 2026.04.17 | ₩17,716 | ₩18,079 | ₩17,502 | ₩17,824 | +0.61% | 34.2만 |
|---|
| 2026.04.16 | ₩17,354 | ₩17,569 | ₩16,979 | ₩17,569 | +1.24% | 29.2만 |
|---|
| 2026.04.15 | ₩17,381 | ₩17,475 | ₩17,006 | ₩17,314 | -0.39% | 38.6만 |
|---|
| 2026.04.14 | ₩17,019 | ₩17,596 | ₩16,965 | ₩17,448 | +2.52% | 36.5만 |
|---|
| 2026.04.13 | ₩15,825 | ₩16,992 | ₩15,732 | ₩16,965 | +7.20% | 40만 |
|---|
| 2026.04.10 | ₩17,260 | ₩17,421 | ₩15,732 | ₩15,973 | -7.46% | 74만 |
|---|
| 2026.04.09 | ₩16,764 | ₩17,435 | ₩16,737 | ₩17,247 | +2.88% | 65.7만 |
|---|
| 2026.04.08 | ₩16,295 | ₩16,751 | ₩15,758 | ₩16,322 | +0.16% | 85.2만 |
|---|
| 2026.04.07 | ₩15,557 | ₩15,986 | ₩14,350 | ₩15,718 | +1.03% | 88만 |
|---|
| 2026.04.06 | ₩14,417 | ₩14,860 | ₩13,961 | ₩14,846 | +2.98% | 39만 |
|---|
| 2026.04.02 | ₩14,981 | ₩15,007 | ₩13,546 | ₩14,471 | -3.40% | 97.9만 |
|---|
| 2026.04.01 | ₩14,605 | ₩15,383 | ₩14,538 | ₩15,316 | +4.87% | 48만 |
|---|
| 2026.03.31 | ₩13,398 | ₩14,404 | ₩13,385 | ₩14,364 | +7.21% | 31.5만 |
|---|
| 2026.03.30 | ₩13,666 | ₩13,774 | ₩13,210 | ₩13,331 | -2.45% | 18.9만 |
|---|
| 2026.03.27 | ₩13,693 | ₩13,760 | ₩13,358 | ₩13,478 | -1.57% | 17.2만 |
|---|
| 2026.03.26 | ₩14,095 | ₩14,243 | ₩13,680 | ₩13,774 | -2.28% | 24.8만 |
|---|
| 2026.03.25 | ₩13,505 | ₩14,216 | ₩13,478 | ₩14,149 | +4.77% | 52.6만 |
|---|
| 2026.03.24 | ₩13,103 | ₩13,358 | ₩12,915 | ₩13,264 | +1.23% | 25만 |
|---|
| 2026.03.23 | ₩12,942 | ₩13,277 | ₩12,741 | ₩13,237 | +2.28% | 19.7만 |
|---|
| 2026.03.20 | ₩13,197 | ₩13,224 | ₩12,808 | ₩12,862 | -2.54% | 25.1만 |
|---|
| 2026.03.19 | ₩13,264 | ₩13,277 | ₩13,009 | ₩13,197 | -0.51% | 13.7만 |
|---|
| 2026.03.18 | ₩13,532 | ₩13,800 | ₩13,264 | ₩13,371 | -1.19% | 25.1만 |
|---|
| 2026.03.17 | ₩13,519 | ₩13,733 | ₩13,398 | ₩13,626 | +0.79% | 14만 |
|---|
| 2026.03.16 | ₩13,546 | ₩13,720 | ₩13,277 | ₩13,411 | -0.99% | 16.3만 |
|---|
| 2026.03.13 | ₩13,559 | ₩13,680 | ₩13,237 | ₩13,385 | -1.29% | 21.5만 |
|---|
| 2026.03.12 | ₩13,653 | ₩13,894 | ₩13,492 | ₩13,559 | -0.69% | 26.2만 |
|---|
| 2026.03.11 | ₩13,090 | ₩13,854 | ₩13,090 | ₩13,774 | +5.23% | 40.7만 |
|---|
| 2026.03.10 | ₩12,312 | ₩13,867 | ₩12,312 | ₩12,982 | +5.45% | 140.7만 |
|---|
| 2026.03.09 | ₩11,936 | ₩12,285 | ₩11,346 | ₩12,258 | +2.70% | 55만 |
|---|
| 2026.03.06 | ₩12,204 | ₩12,352 | ₩11,882 | ₩11,923 | -2.31% | 28.2만 |
|---|
| 2026.03.05 | ₩12,526 | ₩12,808 | ₩12,325 | ₩12,392 | -1.07% | 13.9만 |
|---|
| 2026.03.04 | ₩12,486 | ₩12,754 | ₩12,432 | ₩12,647 | +1.29% | 9.6만 |
|---|
| 2026.03.03 | ₩12,607 | ₩12,634 | ₩12,137 | ₩12,365 | -1.91% | 22.3만 |
|---|
| 2026.03.02 | ₩12,580 | ₩12,902 | ₩12,473 | ₩12,754 | +1.39% | 20.5만 |
|---|
| 2026.02.27 | ₩12,888 | ₩12,955 | ₩12,473 | ₩12,580 | -2.39% | 26.4만 |
|---|
| 2026.02.26 | ₩13,063 | ₩13,076 | ₩12,741 | ₩12,982 | -0.62% | 12.7만 |
|---|
| 2026.02.25 | ₩12,352 | ₩13,170 | ₩12,352 | ₩13,076 | +5.86% | 17.6만 |
|---|
| 2026.02.24 | ₩12,057 | ₩12,406 | ₩12,003 | ₩12,298 | +2.00% | 7.8만 |
|---|
| 2026.02.23 | ₩12,338 | ₩12,338 | ₩12,003 | ₩12,097 | -1.96% | 18.2만 |
|---|
| 2026.02.20 | ₩12,459 | ₩12,687 | ₩12,124 | ₩12,352 | -0.86% | 17.1만 |
|---|
| 2026.02.19 | ₩12,540 | ₩12,647 | ₩12,473 | ₩12,593 | +0.43% | 12.7만 |
|---|
| 2026.02.18 | ₩12,473 | ₩12,794 | ₩12,459 | ₩12,634 | +1.29% | 8.6만 |
|---|
| 2026.02.17 | ₩12,634 | ₩12,768 | ₩12,338 | ₩12,526 | -0.85% | 10.8만 |
|---|
| 2026.02.13 | ₩12,620 | ₩13,264 | ₩12,553 | ₩12,714 | +0.74% | 13.6만 |
|---|
| 2026.02.12 | ₩12,969 | ₩13,130 | ₩12,620 | ₩12,634 | -2.59% | 12.9만 |
|---|
| 2026.02.11 | ₩13,237 | ₩13,237 | ₩12,741 | ₩12,848 | -2.94% | 9.5만 |
|---|
| 2026.02.10 | ₩13,036 | ₩13,143 | ₩12,741 | ₩12,996 | -0.31% | 16.2만 |
|---|
| 2026.02.09 | ₩12,043 | ₩13,264 | ₩11,990 | ₩13,103 | +8.80% | 52.1만 |
|---|
| 2026.02.06 | ₩11,735 | ₩12,258 | ₩11,735 | ₩12,043 | +2.63% | 27.2만 |
|---|
| 2026.02.05 | ₩12,057 | ₩12,245 | ₩11,668 | ₩11,668 | -3.23% | 23.5만 |
|---|
| 2026.02.04 | ₩12,365 | ₩12,701 | ₩12,030 | ₩12,218 | -1.19% | 21.4만 |
|---|
| 2026.02.03 | ₩12,607 | ₩12,687 | ₩12,258 | ₩12,419 | -1.49% | 17.2만 |
|---|
| 2026.02.02 | ₩12,486 | ₩12,620 | ₩12,338 | ₩12,486 | 0.00% | 24.2만 |
|---|
| 2026.01.30 | ₩12,808 | ₩12,821 | ₩12,499 | ₩12,526 | -2.20% | 16.2만 |
|---|
| 2026.01.29 | ₩12,875 | ₩13,103 | ₩12,634 | ₩12,862 | -0.10% | 14.8만 |
|---|
| 2026.01.28 | ₩13,157 | ₩13,224 | ₩12,794 | ₩12,808 | -2.65% | 13.3만 |
|---|
| 2026.01.27 | ₩13,116 | ₩13,331 | ₩12,902 | ₩13,157 | +0.31% | 18.9만 |
|---|
| 2026.01.26 | ₩12,459 | ₩13,264 | ₩12,191 | ₩13,103 | +5.17% | 64.2만 |
|---|
| 2026.01.23 | ₩12,499 | ₩12,593 | ₩12,338 | ₩12,459 | -0.32% | 9.9만 |
|---|
| 2026.01.22 | ₩12,513 | ₩12,540 | ₩12,285 | ₩12,419 | -0.75% | 14.9만 |
|---|
| 2026.01.21 | ₩12,526 | ₩12,794 | ₩12,325 | ₩12,446 | -0.64% | 12.4만 |
|---|
| 2026.01.20 | ₩12,727 | ₩12,888 | ₩12,419 | ₩12,486 | -1.90% | 16.5만 |
|---|
| 2026.01.16 | ₩13,157 | ₩13,277 | ₩12,888 | ₩12,929 | -1.73% | 13.5만 |
|---|
| 2026.01.15 | ₩12,942 | ₩13,264 | ₩12,942 | ₩13,009 | +0.52% | 18.8만 |
|---|
| 2026.01.14 | ₩12,647 | ₩12,955 | ₩12,526 | ₩12,875 | +1.80% | 9.2만 |
|---|
| 2026.01.13 | ₩12,754 | ₩12,848 | ₩12,513 | ₩12,714 | -0.32% | 6.6만 |
|---|
| 2026.01.12 | ₩12,553 | ₩12,929 | ₩12,432 | ₩12,754 | +1.60% | 14.3만 |
|---|
| 2026.01.09 | ₩12,620 | ₩12,821 | ₩12,540 | ₩12,674 | +0.43% | 13.7만 |
|---|
| 2026.01.08 | ₩12,741 | ₩12,835 | ₩12,540 | ₩12,647 | -0.74% | 8만 |
|---|
| 2026.01.07 | ₩13,022 | ₩13,049 | ₩12,634 | ₩12,701 | -2.47% | 11.9만 |
|---|
| 2026.01.06 | ₩13,143 | ₩13,264 | ₩12,982 | ₩13,130 | -0.10% | 11.1만 |
|---|
| 2026.01.05 | ₩13,130 | ₩13,304 | ₩12,915 | ₩13,143 | +0.10% | 24.4만 |
|---|
| 2026.01.02 | ₩12,781 | ₩12,982 | ₩12,634 | ₩12,955 | +1.36% | 12.7만 |
|---|
| 2025.12.31 | ₩12,741 | ₩12,955 | ₩12,634 | ₩12,660 | -0.63% | 7.8만 |
|---|
| 2025.12.30 | ₩12,634 | ₩12,915 | ₩12,566 | ₩12,808 | +1.38% | 13.4만 |
|---|
| 2025.12.29 | ₩12,768 | ₩12,821 | ₩12,553 | ₩12,620 | -1.16% | 12.8만 |
|---|
| 2025.12.26 | ₩12,419 | ₩12,982 | ₩12,392 | ₩12,888 | +3.78% | 19.3만 |
|---|
| 2025.12.24 | ₩12,406 | ₩12,540 | ₩12,312 | ₩12,406 | 0.00% | 5.8만 |
|---|
| 2025.12.23 | ₩12,513 | ₩12,566 | ₩12,365 | ₩12,446 | -0.54% | 6.4만 |
|---|
| 2025.12.22 | ₩12,741 | ₩12,862 | ₩12,486 | ₩12,486 | -2.00% | 16.9만 |
|---|
| 2025.12.19 | ₩12,204 | ₩12,902 | ₩12,191 | ₩12,701 | +4.07% | 32.1만 |
|---|
| 2025.12.18 | ₩12,204 | ₩12,338 | ₩12,030 | ₩12,164 | -0.33% | 13.3만 |
|---|
| 2025.12.17 | ₩12,218 | ₩12,312 | ₩12,070 | ₩12,084 | -1.10% | 13.1만 |
|---|
| 2025.12.16 | ₩12,365 | ₩12,593 | ₩12,204 | ₩12,285 | -0.65% | 10.3만 |
|---|
| 2025.12.15 | ₩12,674 | ₩12,741 | ₩12,218 | ₩12,392 | -2.22% | 16.6만 |
|---|
| 2025.12.12 | ₩12,821 | ₩12,875 | ₩12,580 | ₩12,647 | -1.36% | 7.2만 |
|---|
| 2025.12.11 | ₩12,781 | ₩12,875 | ₩12,553 | ₩12,835 | +0.42% | 12.5만 |
|---|
| 2025.12.10 | ₩12,875 | ₩13,049 | ₩12,754 | ₩12,862 | -0.10% | 15.3만 |
|---|
| 2025.12.09 | ₩12,741 | ₩12,835 | ₩12,513 | ₩12,821 | +0.63% | 9.3만 |
|---|
| 2025.12.08 | ₩12,620 | ₩12,888 | ₩12,473 | ₩12,660 | +0.32% | 15.8만 |
|---|
| 2025.12.05 | ₩12,727 | ₩12,915 | ₩12,513 | ₩12,647 | -0.63% | 22.6만 |
|---|
| 2025.12.04 | ₩12,902 | ₩13,049 | ₩12,701 | ₩12,701 | -1.56% | 14만 |
|---|
| 2025.12.03 | ₩12,513 | ₩12,996 | ₩12,486 | ₩12,875 | +2.89% | 10.9만 |
|---|
| 2025.12.02 | ₩12,687 | ₩12,862 | ₩12,499 | ₩12,513 | -1.37% | 11.4만 |
|---|
| 2025.12.01 | ₩12,285 | ₩12,888 | ₩12,245 | ₩12,701 | +3.38% | 18.4만 |
|---|
| 2025.11.28 | ₩12,312 | ₩12,432 | ₩12,258 | ₩12,406 | +0.76% | 7만 |
|---|
| 2025.11.26 | ₩11,869 | ₩12,406 | ₩11,869 | ₩12,298 | +3.62% | 20.9만 |
|---|
| 2025.11.25 | ₩12,030 | ₩12,070 | ₩11,681 | ₩11,936 | -0.78% | 22.3만 |
|---|
| 2025.11.24 | ₩11,882 | ₩12,110 | ₩11,815 | ₩12,084 | +1.69% | 12.2만 |
|---|
| 2025.11.21 | ₩11,856 | ₩11,990 | ₩11,413 | ₩11,923 | +0.57% | 26.9만 |
|---|
| 2025.11.20 | ₩12,727 | ₩13,036 | ₩12,003 | ₩12,017 | -5.58% | 37.8만 |
|---|
| 2025.11.19 | ₩12,634 | ₩12,768 | ₩12,486 | ₩12,540 | -0.74% | 10.8만 |
|---|
| 2025.11.18 | ₩12,325 | ₩12,768 | ₩12,298 | ₩12,674 | +2.83% | 20.9만 |
|---|
| 2025.11.17 | ₩13,250 | ₩13,264 | ₩12,473 | ₩12,513 | -5.57% | 23.1만 |
|---|
| 2025.11.14 | ₩12,473 | ₩13,291 | ₩12,285 | ₩13,143 | +5.38% | 55.2만 |
|---|
| 2025.11.13 | ₩12,982 | ₩13,076 | ₩12,526 | ₩12,607 | -2.89% | 25.8만 |
|---|
| 2025.11.12 | ₩13,304 | ₩13,358 | ₩12,982 | ₩12,982 | -2.42% | 25.9만 |
|---|
| 2025.11.11 | ₩13,505 | ₩13,626 | ₩13,183 | ₩13,304 | -1.49% | 22만 |
|---|
| 2025.11.10 | ₩13,546 | ₩13,800 | ₩13,452 | ₩13,693 | +1.09% | 21.8만 |
|---|
| 2025.11.07 | ₩13,492 | ₩13,492 | ₩13,009 | ₩13,224 | -1.99% | 21.6만 |
|---|
| 2025.11.06 | ₩13,572 | ₩13,666 | ₩13,291 | ₩13,586 | +0.10% | 23.5만 |
|---|
| 2025.11.05 | ₩13,680 | ₩13,720 | ₩13,130 | ₩13,425 | -1.86% | 18.8만 |
|---|
| 2025.11.04 | ₩13,398 | ₩13,666 | ₩12,982 | ₩13,157 | -1.80% | 34만 |
|---|
| 2025.11.03 | ₩13,854 | ₩13,867 | ₩13,398 | ₩13,680 | -1.26% | 36만 |
|---|
| 2025.10.31 | ₩13,733 | ₩13,800 | ₩13,291 | ₩13,666 | -0.49% | 45.7만 |
|---|
| 2025.10.30 | ₩12,379 | ₩13,800 | ₩12,271 | ₩13,706 | +10.73% | 114.3만 |
|---|
| 2025.10.29 | ₩12,137 | ₩12,325 | ₩12,097 | ₩12,164 | +0.22% | 13만 |
|---|
| 2025.10.28 | ₩12,017 | ₩12,191 | ₩11,936 | ₩12,110 | +0.78% | 17.3만 |
|---|
| 2025.10.27 | ₩11,882 | ₩12,178 | ₩11,802 | ₩12,043 | +1.35% | 19.4만 |
|---|
| 2025.10.24 | ₩11,963 | ₩12,110 | ₩11,856 | ₩11,856 | -0.90% | 12.3만 |
|---|
| 2025.10.23 | ₩12,003 | ₩12,110 | ₩11,909 | ₩11,923 | -0.67% | 11.1만 |
|---|
| 2025.10.22 | ₩12,218 | ₩12,218 | ₩11,789 | ₩11,923 | -2.41% | 12.6만 |
|---|
| 2025.10.21 | ₩12,312 | ₩12,312 | ₩12,097 | ₩12,178 | -1.09% | 8.2만 |
|---|
| 2025.10.20 | ₩12,043 | ₩12,446 | ₩12,043 | ₩12,271 | +1.89% | 15만 |
|---|
| 2025.10.17 | ₩11,748 | ₩12,084 | ₩11,735 | ₩12,043 | +2.51% | 12.4만 |
|---|
| 2025.10.16 | ₩12,312 | ₩12,312 | ₩11,829 | ₩11,842 | -3.81% | 22.5만 |
|---|
| 2025.10.15 | ₩12,432 | ₩12,540 | ₩12,137 | ₩12,312 | -0.97% | 18.6만 |
|---|
| 2025.10.14 | ₩12,540 | ₩12,553 | ₩12,231 | ₩12,459 | -0.64% | 19.9만 |
|---|
| 2025.10.13 | ₩12,741 | ₩13,049 | ₩12,566 | ₩12,634 | -0.84% | 17.4만 |
|---|
| 2025.10.10 | ₩13,143 | ₩13,143 | ₩12,352 | ₩12,392 | -5.71% | 39만 |
|---|