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 | ₩9,891 | ₩9,972 | ₩9,717 | ₩9,731 | -1.62% | 21.9만 |
| 2026.10.08 | ₩9,811 | ₩9,918 | ₩9,704 | ₩9,851 | +0.41% | 15만 |
| 2026.10.07 | ₩9,958 | ₩9,958 | ₩9,704 | ₩9,905 | -0.54% | 20.4만 |
| 2026.10.06 | ₩10,039 | ₩10,146 | ₩9,972 | ₩10,039 | 0.00% | 15.7만 |
| 2026.10.05 | ₩9,958 | ₩10,079 | ₩9,838 | ₩10,039 | +0.81% | 28.9만 |
| 2026.10.02 | ₩10,226 | ₩10,226 | ₩9,798 | ₩9,958 | -2.62% | 28.2만 |
| 2026.10.01 | ₩10,239 | ₩10,333 | ₩9,423 | ₩9,998 | -2.35% | 87만 |
| 2026.09.30 | ₩10,373 | ₩10,547 | ₩10,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,293 |
| -0.77% |
| 27.8만 |
| 2026.09.29 | ₩10,561 | ₩10,561 | ₩10,239 | ₩10,387 | -1.65% | 21.3만 |
|---|
| 2026.09.28 | ₩10,587 | ₩10,748 | ₩10,387 | ₩10,494 | -0.88% | 22.9만 |
|---|
| 2026.09.25 | ₩10,895 | ₩10,989 | ₩10,601 | ₩10,654 | -2.21% | 15만 |
|---|
| 2026.09.24 | ₩10,962 | ₩11,163 | ₩10,681 | ₩10,748 | -1.95% | 27.5만 |
|---|
| 2026.09.23 | ₩11,016 | ₩11,136 | ₩10,721 | ₩11,096 | +0.73% | 34.7만 |
|---|
| 2026.09.22 | ₩10,694 | ₩11,190 | ₩10,346 | ₩11,109 | +3.88% | 62.6만 |
|---|
| 2026.09.21 | ₩10,694 | ₩10,748 | ₩10,507 | ₩10,681 | -0.13% | 33.2만 |
|---|
| 2026.09.18 | ₩11,069 | ₩11,069 | ₩10,467 | ₩10,561 | -4.59% | 41만 |
|---|
| 2026.09.17 | ₩10,895 | ₩11,056 | ₩10,895 | ₩10,976 | +0.74% | 41.8만 |
|---|
| 2026.09.16 | ₩10,815 | ₩10,909 | ₩10,480 | ₩10,654 | -1.49% | 44.7만 |
|---|
| 2026.09.15 | ₩10,440 | ₩10,868 | ₩10,253 | ₩10,587 | +1.41% | 87.3만 |
|---|
| 2026.09.14 | ₩12,769 | ₩12,809 | ₩10,172 | ₩10,520 | -17.61% | 430.6만 |
|---|
| 2026.09.11 | ₩13,077 | ₩13,144 | ₩12,782 | ₩12,863 | -1.64% | 24.1만 |
|---|
| 2026.09.10 | ₩12,997 | ₩13,197 | ₩12,970 | ₩13,037 | +0.31% | 13만 |
|---|
| 2026.09.09 | ₩13,144 | ₩13,398 | ₩13,090 | ₩13,184 | +0.31% | 17만 |
|---|
| 2026.09.08 | ₩13,545 | ₩13,626 | ₩13,157 | ₩13,184 | -2.67% | 15.9만 |
|---|
| 2026.09.04 | ₩13,385 | ₩13,572 | ₩13,331 | ₩13,519 | +1.00% | 7.5만 |
|---|
| 2026.09.03 | ₩13,639 | ₩13,786 | ₩13,304 | ₩13,398 | -1.77% | 10.3만 |
|---|
| 2026.09.02 | ₩13,345 | ₩13,652 | ₩13,278 | ₩13,572 | +1.71% | 10.2만 |
|---|
| 2026.09.01 | ₩13,304 | ₩13,505 | ₩13,184 | ₩13,251 | -0.40% | 16.3만 |
|---|
| 2026.08.31 | ₩13,639 | ₩13,693 | ₩13,398 | ₩13,559 | -0.59% | 15.9만 |
|---|
| 2026.08.28 | ₩13,733 | ₩13,907 | ₩13,519 | ₩13,652 | -0.58% | 19.8만 |
|---|
| 2026.08.27 | ₩14,094 | ₩14,215 | ₩13,679 | ₩13,773 | -2.28% | 10.9만 |
|---|
| 2026.08.26 | ₩13,773 | ₩13,773 | ₩13,452 | ₩13,733 | -0.29% | 15.1만 |
|---|
| 2026.08.25 | ₩13,304 | ₩13,826 | ₩13,264 | ₩13,773 | +3.52% | 28.2만 |
|---|
| 2026.08.24 | ₩13,385 | ₩13,559 | ₩13,130 | ₩13,211 | -1.30% | 14.3만 |
|---|
| 2026.08.21 | ₩13,412 | ₩13,626 | ₩13,331 | ₩13,398 | -0.10% | 11.8만 |
|---|
| 2026.08.20 | ₩13,505 | ₩13,572 | ₩13,318 | ₩13,385 | -0.89% | 11.4만 |
|---|
| 2026.08.19 | ₩13,652 | ₩13,893 | ₩13,278 | ₩13,505 | -1.08% | 22.7만 |
|---|
| 2026.08.18 | ₩13,813 | ₩13,907 | ₩13,532 | ₩13,572 | -1.74% | 15.9만 |
|---|
| 2026.08.17 | ₩14,134 | ₩14,134 | ₩13,800 | ₩13,907 | -1.61% | 17.9만 |
|---|
| 2026.08.14 | ₩14,282 | ₩14,402 | ₩14,014 | ₩14,081 | -1.41% | 13만 |
|---|
| 2026.08.13 | ₩14,643 | ₩14,723 | ₩14,268 | ₩14,308 | -2.29% | 19.9만 |
|---|
| 2026.08.12 | ₩14,456 | ₩14,790 | ₩14,241 | ₩14,509 | +0.37% | 31.5만 |
|---|
| 2026.08.11 | ₩14,697 | ₩14,723 | ₩13,505 | ₩14,241 | -3.10% | 45만 |
|---|
| 2026.08.10 | ₩12,782 | ₩14,054 | ₩12,421 | ₩13,826 | +8.17% | 71만 |
|---|
| 2026.08.07 | ₩13,104 | ₩13,385 | ₩12,742 | ₩12,849 | -1.94% | 38.4만 |
|---|
| 2026.08.06 | ₩13,800 | ₩14,282 | ₩12,876 | ₩12,903 | -6.50% | 55.8만 |
|---|
| 2026.08.05 | ₩14,964 | ₩15,085 | ₩14,523 | ₩14,603 | -2.42% | 16만 |
|---|
| 2026.08.04 | ₩14,054 | ₩14,978 | ₩14,054 | ₩14,924 | +6.19% | 31.1만 |
|---|
| 2026.08.03 | ₩13,559 | ₩14,108 | ₩13,545 | ₩14,054 | +3.65% | 16.4만 |
|---|
| 2026.07.31 | ₩13,666 | ₩13,773 | ₩13,251 | ₩13,586 | -0.59% | 15.7만 |
|---|
| 2026.07.30 | ₩13,278 | ₩13,893 | ₩13,184 | ₩13,639 | +2.72% | 17.8만 |
|---|
| 2026.07.29 | ₩13,612 | ₩13,612 | ₩13,023 | ₩13,064 | -4.03% | 18.5만 |
|---|
| 2026.07.28 | ₩13,452 | ₩13,693 | ₩13,117 | ₩13,612 | +1.19% | 15.6만 |
|---|
| 2026.07.27 | ₩13,559 | ₩13,706 | ₩13,224 | ₩13,652 | +0.69% | 18.5만 |
|---|
| 2026.07.24 | ₩13,786 | ₩13,907 | ₩13,238 | ₩13,251 | -3.88% | 30.9만 |
|---|
| 2026.07.23 | ₩14,241 | ₩14,456 | ₩13,719 | ₩13,746 | -3.48% | 23.1만 |
|---|
| 2026.07.22 | ₩14,723 | ₩15,272 | ₩14,255 | ₩14,255 | -3.18% | 19.6만 |
|---|
| 2026.07.21 | ₩14,389 | ₩15,031 | ₩14,188 | ₩14,924 | +3.72% | 33.7만 |
|---|
| 2026.07.20 | ₩13,719 | ₩14,616 | ₩13,559 | ₩14,389 | +4.88% | 61.1만 |
|---|
| 2026.07.17 | ₩14,081 | ₩14,255 | ₩13,572 | ₩13,652 | -3.04% | 33.6만 |
|---|
| 2026.07.16 | ₩14,844 | ₩14,884 | ₩14,188 | ₩14,308 | -3.61% | 27.4만 |
|---|
| 2026.07.15 | ₩15,259 | ₩15,393 | ₩14,683 | ₩14,937 | -2.11% | 26.9만 |
|---|
| 2026.07.14 | ₩14,469 | ₩15,647 | ₩14,429 | ₩15,125 | +4.53% | 57.9만 |
|---|
| 2026.07.13 | ₩15,245 | ₩15,245 | ₩14,349 | ₩14,603 | -4.21% | 33.8만 |
|---|
| 2026.07.10 | ₩15,393 | ₩15,393 | ₩15,125 | ₩15,259 | -0.87% | 17.5만 |
|---|
| 2026.07.09 | ₩15,486 | ₩15,727 | ₩15,232 | ₩15,366 | -0.78% | 27.2만 |
|---|
| 2026.07.08 | ₩15,219 | ₩15,526 | ₩15,125 | ₩15,366 | +0.97% | 28.6만 |
|---|
| 2026.07.07 | ₩15,513 | ₩15,593 | ₩15,018 | ₩15,312 | -1.29% | 27.8만 |
|---|
| 2026.07.06 | ₩15,767 | ₩16,316 | ₩15,540 | ₩15,607 | -1.02% | 30.5만 |
|---|
| 2026.07.02 | ₩16,196 | ₩16,597 | ₩15,607 | ₩15,781 | -2.56% | 29.3만 |
|---|
| 2026.07.01 | ₩16,544 | ₩16,785 | ₩15,928 | ₩16,276 | -1.62% | 27.4만 |
|---|
| 2026.06.30 | ₩17,092 | ₩17,320 | ₩16,771 | ₩16,785 | -1.80% | 21만 |
|---|
| 2026.06.29 | ₩16,423 | ₩17,641 | ₩16,423 | ₩17,092 | +4.07% | 43.7만 |
|---|
| 2026.06.26 | ₩15,754 | ₩15,915 | ₩15,580 | ₩15,861 | +0.68% | 23.5만 |
|---|
| 2026.06.25 | ₩16,396 | ₩16,570 | ₩15,647 | ₩15,794 | -3.67% | 25만 |
|---|
| 2026.06.24 | ₩16,959 | ₩16,959 | ₩16,196 | ₩16,249 | -4.18% | 29.2만 |
|---|
| 2026.06.23 | ₩16,851 | ₩16,851 | ₩16,383 | ₩16,677 | -1.03% | 34.7만 |
|---|
| 2026.06.22 | ₩17,829 | ₩18,016 | ₩16,905 | ₩16,959 | -4.88% | 28.9만 |
|---|
| 2026.06.18 | ₩17,721 | ₩18,123 | ₩17,521 | ₩17,681 | -0.23% | 31.8만 |
|---|
| 2026.06.17 | ₩17,507 | ₩17,721 | ₩17,079 | ₩17,266 | -1.38% | 38.6만 |
|---|
| 2026.06.16 | ₩18,069 | ₩18,230 | ₩17,427 | ₩17,427 | -3.56% | 21.3만 |
|---|
| 2026.06.15 | ₩18,725 | ₩18,819 | ₩18,110 | ₩18,150 | -3.07% | 19.7만 |
|---|
| 2026.06.12 | ₩19,006 | ₩19,180 | ₩18,270 | ₩18,337 | -3.52% | 22.3만 |
|---|
| 2026.06.11 | ₩19,020 | ₩19,140 | ₩18,578 | ₩18,846 | -0.91% | 15.5만 |
|---|
| 2026.06.10 | ₩18,364 | ₩19,140 | ₩18,364 | ₩18,926 | +3.06% | 32.5만 |
|---|
| 2026.06.09 | ₩18,685 | ₩18,873 | ₩17,735 | ₩18,364 | -1.72% | 33.2만 |
|---|
| 2026.06.08 | ₩18,739 | ₩18,752 | ₩18,284 | ₩18,551 | -1.00% | 18만 |
|---|
| 2026.06.05 | ₩18,913 | ₩18,980 | ₩18,203 | ₩18,391 | -2.76% | 27만 |
|---|
| 2026.06.04 | ₩18,926 | ₩19,314 | ₩18,672 | ₩19,047 | +0.64% | 26.9만 |
|---|
| 2026.06.03 | ₩19,689 | ₩19,743 | ₩19,047 | ₩19,047 | -3.26% | 27.8만 |
|---|
| 2026.06.02 | ₩18,739 | ₩20,050 | ₩18,605 | ₩19,957 | +6.50% | 95.2만 |
|---|
| 2026.06.01 | ₩18,444 | ₩18,819 | ₩18,431 | ₩18,739 | +1.60% | 39.8만 |
|---|
| 2026.05.29 | ₩18,484 | ₩18,859 | ₩18,404 | ₩18,578 | +0.51% | 16.2만 |
|---|
| 2026.05.28 | ₩18,431 | ₩18,591 | ₩18,217 | ₩18,417 | -0.07% | 13.8만 |
|---|
| 2026.05.27 | ₩18,591 | ₩18,605 | ₩18,203 | ₩18,417 | -0.94% | 14.2만 |
|---|
| 2026.05.26 | ₩19,060 | ₩19,060 | ₩18,591 | ₩18,591 | -2.46% | 32.1만 |
|---|
| 2026.05.22 | ₩18,739 | ₩19,113 | ₩18,578 | ₩18,699 | -0.21% | 45.5만 |
|---|
| 2026.05.21 | ₩18,083 | ₩18,739 | ₩18,083 | ₩18,739 | +3.63% | 46.7만 |
|---|
| 2026.05.20 | ₩17,159 | ₩18,150 | ₩17,066 | ₩18,083 | +5.38% | 35만 |
|---|
| 2026.05.19 | ₩17,199 | ₩17,307 | ₩16,798 | ₩16,905 | -1.71% | 25.2만 |
|---|
| 2026.05.18 | ₩17,668 | ₩17,721 | ₩17,092 | ₩17,320 | -1.97% | 33.6만 |
|---|
| 2026.05.15 | ₩17,721 | ₩17,909 | ₩17,414 | ₩17,681 | -0.23% | 11.6만 |
|---|
| 2026.05.14 | ₩18,003 | ₩18,136 | ₩17,775 | ₩17,936 | -0.37% | 13.8만 |
|---|
| 2026.05.13 | ₩18,016 | ₩18,230 | ₩17,695 | ₩17,922 | -0.52% | 14.1만 |
|---|
| 2026.05.12 | ₩18,310 | ₩18,310 | ₩17,534 | ₩18,016 | -1.61% | 19.6만 |
|---|
| 2026.05.11 | ₩17,547 | ₩18,444 | ₩17,454 | ₩18,016 | +2.67% | 36.2만 |
|---|
| 2026.05.08 | ₩18,177 | ₩18,284 | ₩17,387 | ₩17,695 | -2.65% | 56.2만 |
|---|
| 2026.05.07 | ₩18,699 | ₩19,033 | ₩17,895 | ₩18,003 | -3.72% | 26.5만 |
|---|
| 2026.05.06 | ₩18,377 | ₩19,381 | ₩17,869 | ₩18,712 | +1.82% | 46.8만 |
|---|
| 2026.05.05 | ₩18,538 | ₩18,725 | ₩17,748 | ₩17,815 | -3.90% | 35.5만 |
|---|
| 2026.05.04 | ₩18,243 | ₩18,739 | ₩18,056 | ₩18,471 | +1.25% | 25.4만 |
|---|
| 2026.05.01 | ₩18,003 | ₩18,203 | ₩17,869 | ₩18,163 | +0.89% | 36.7만 |
|---|
| 2026.04.30 | ₩17,574 | ₩18,003 | ₩17,534 | ₩17,909 | +1.90% | 20.8만 |
|---|
| 2026.04.29 | ₩17,802 | ₩17,869 | ₩17,400 | ₩17,601 | -1.13% | 14.6만 |
|---|
| 2026.04.28 | ₩17,467 | ₩17,936 | ₩17,159 | ₩17,762 | +1.69% | 25.9만 |
|---|
| 2026.04.27 | ₩17,481 | ₩17,949 | ₩17,454 | ₩17,695 | +1.23% | 15.9만 |
|---|
| 2026.04.24 | ₩17,708 | ₩17,788 | ₩17,266 | ₩17,454 | -1.44% | 18.1만 |
|---|
| 2026.04.23 | ₩18,096 | ₩18,136 | ₩17,547 | ₩17,574 | -2.88% | 26.1만 |
|---|
| 2026.04.22 | ₩17,735 | ₩18,284 | ₩17,588 | ₩17,882 | +0.83% | 35.3만 |
|---|
| 2026.04.21 | ₩17,962 | ₩18,003 | ₩17,347 | ₩17,481 | -2.68% | 26만 |
|---|
| 2026.04.20 | ₩17,721 | ₩17,882 | ₩17,561 | ₩17,762 | +0.23% | 16.9만 |
|---|
| 2026.04.17 | ₩17,681 | ₩18,043 | ₩17,467 | ₩17,788 | +0.61% | 34.2만 |
|---|
| 2026.04.16 | ₩17,320 | ₩17,534 | ₩16,945 | ₩17,534 | +1.24% | 29.2만 |
|---|
| 2026.04.15 | ₩17,347 | ₩17,440 | ₩16,972 | ₩17,280 | -0.39% | 38.6만 |
|---|
| 2026.04.14 | ₩16,985 | ₩17,561 | ₩16,932 | ₩17,414 | +2.52% | 36.5만 |
|---|
| 2026.04.13 | ₩15,794 | ₩16,959 | ₩15,700 | ₩16,932 | +7.20% | 40만 |
|---|
| 2026.04.10 | ₩17,226 | ₩17,387 | ₩15,700 | ₩15,941 | -7.46% | 74만 |
|---|
| 2026.04.09 | ₩16,731 | ₩17,400 | ₩16,704 | ₩17,213 | +2.88% | 65.7만 |
|---|
| 2026.04.08 | ₩16,263 | ₩16,718 | ₩15,727 | ₩16,289 | +0.16% | 85.2만 |
|---|
| 2026.04.07 | ₩15,526 | ₩15,955 | ₩14,322 | ₩15,687 | +1.03% | 88만 |
|---|
| 2026.04.06 | ₩14,389 | ₩14,830 | ₩13,934 | ₩14,817 | +2.98% | 39만 |
|---|
| 2026.04.02 | ₩14,951 | ₩14,978 | ₩13,519 | ₩14,442 | -3.40% | 97.9만 |
|---|
| 2026.04.01 | ₩14,576 | ₩15,352 | ₩14,509 | ₩15,285 | +4.87% | 48만 |
|---|
| 2026.03.31 | ₩13,371 | ₩14,375 | ₩13,358 | ₩14,335 | +7.21% | 31.5만 |
|---|
| 2026.03.30 | ₩13,639 | ₩13,746 | ₩13,184 | ₩13,304 | -2.45% | 18.9만 |
|---|
| 2026.03.27 | ₩13,666 | ₩13,733 | ₩13,331 | ₩13,452 | -1.57% | 17.2만 |
|---|
| 2026.03.26 | ₩14,067 | ₩14,215 | ₩13,652 | ₩13,746 | -2.28% | 24.8만 |
|---|
| 2026.03.25 | ₩13,478 | ₩14,188 | ₩13,452 | ₩14,121 | +4.77% | 52.6만 |
|---|
| 2026.03.24 | ₩13,077 | ₩13,331 | ₩12,890 | ₩13,238 | +1.23% | 25만 |
|---|
| 2026.03.23 | ₩12,916 | ₩13,251 | ₩12,716 | ₩13,211 | +2.28% | 19.7만 |
|---|
| 2026.03.20 | ₩13,171 | ₩13,197 | ₩12,782 | ₩12,836 | -2.54% | 25.1만 |
|---|
| 2026.03.19 | ₩13,238 | ₩13,251 | ₩12,983 | ₩13,171 | -0.51% | 13.7만 |
|---|
| 2026.03.18 | ₩13,505 | ₩13,773 | ₩13,238 | ₩13,345 | -1.19% | 25.1만 |
|---|
| 2026.03.17 | ₩13,492 | ₩13,706 | ₩13,371 | ₩13,599 | +0.79% | 14만 |
|---|
| 2026.03.16 | ₩13,519 | ₩13,693 | ₩13,251 | ₩13,385 | -0.99% | 16.3만 |
|---|
| 2026.03.13 | ₩13,532 | ₩13,652 | ₩13,211 | ₩13,358 | -1.29% | 21.5만 |
|---|
| 2026.03.12 | ₩13,626 | ₩13,867 | ₩13,465 | ₩13,532 | -0.69% | 26.2만 |
|---|
| 2026.03.11 | ₩13,064 | ₩13,826 | ₩13,064 | ₩13,746 | +5.23% | 40.7만 |
|---|
| 2026.03.10 | ₩12,287 | ₩13,840 | ₩12,287 | ₩12,956 | +5.45% | 140.7만 |
|---|
| 2026.03.09 | ₩11,912 | ₩12,260 | ₩11,324 | ₩12,234 | +2.70% | 55만 |
|---|
| 2026.03.06 | ₩12,180 | ₩12,327 | ₩11,859 | ₩11,899 | -2.31% | 28.2만 |
|---|
| 2026.03.05 | ₩12,501 | ₩12,782 | ₩12,301 | ₩12,368 | -1.07% | 13.9만 |
|---|
| 2026.03.04 | ₩12,461 | ₩12,729 | ₩12,408 | ₩12,622 | +1.29% | 9.6만 |
|---|
| 2026.03.03 | ₩12,582 | ₩12,608 | ₩12,113 | ₩12,341 | -1.91% | 22.3만 |
|---|
| 2026.03.02 | ₩12,555 | ₩12,876 | ₩12,448 | ₩12,729 | +1.39% | 20.5만 |
|---|
| 2026.02.27 | ₩12,863 | ₩12,930 | ₩12,448 | ₩12,555 | -2.39% | 26.4만 |
|---|
| 2026.02.26 | ₩13,037 | ₩13,050 | ₩12,716 | ₩12,956 | -0.62% | 12.7만 |
|---|
| 2026.02.25 | ₩12,327 | ₩13,144 | ₩12,327 | ₩13,050 | +5.86% | 17.6만 |
|---|
| 2026.02.24 | ₩12,033 | ₩12,381 | ₩11,979 | ₩12,274 | +2.00% | 7.8만 |
|---|
| 2026.02.23 | ₩12,314 | ₩12,314 | ₩11,979 | ₩12,073 | -1.96% | 18.2만 |
|---|
| 2026.02.20 | ₩12,434 | ₩12,662 | ₩12,100 | ₩12,327 | -0.86% | 17.1만 |
|---|
| 2026.02.19 | ₩12,515 | ₩12,622 | ₩12,448 | ₩12,568 | +0.43% | 12.7만 |
|---|
| 2026.02.18 | ₩12,448 | ₩12,769 | ₩12,434 | ₩12,608 | +1.29% | 8.6만 |
|---|
| 2026.02.17 | ₩12,608 | ₩12,742 | ₩12,314 | ₩12,501 | -0.85% | 10.8만 |
|---|
| 2026.02.13 | ₩12,595 | ₩13,238 | ₩12,528 | ₩12,689 | +0.74% | 13.6만 |
|---|
| 2026.02.12 | ₩12,943 | ₩13,104 | ₩12,595 | ₩12,608 | -2.59% | 12.9만 |
|---|
| 2026.02.11 | ₩13,211 | ₩13,211 | ₩12,716 | ₩12,823 | -2.94% | 9.5만 |
|---|
| 2026.02.10 | ₩13,010 | ₩13,117 | ₩12,716 | ₩12,970 | -0.31% | 16.2만 |
|---|
| 2026.02.09 | ₩12,020 | ₩13,238 | ₩11,966 | ₩13,077 | +8.80% | 52.1만 |
|---|
| 2026.02.06 | ₩11,712 | ₩12,234 | ₩11,712 | ₩12,020 | +2.63% | 27.2만 |
|---|
| 2026.02.05 | ₩12,033 | ₩12,220 | ₩11,645 | ₩11,645 | -3.23% | 23.5만 |
|---|
| 2026.02.04 | ₩12,341 | ₩12,675 | ₩12,006 | ₩12,194 | -1.19% | 21.4만 |
|---|
| 2026.02.03 | ₩12,582 | ₩12,662 | ₩12,234 | ₩12,394 | -1.49% | 17.2만 |
|---|
| 2026.02.02 | ₩12,461 | ₩12,595 | ₩12,314 | ₩12,461 | 0.00% | 24.2만 |
|---|
| 2026.01.30 | ₩12,782 | ₩12,796 | ₩12,475 | ₩12,501 | -2.20% | 16.2만 |
|---|
| 2026.01.29 | ₩12,849 | ₩13,077 | ₩12,608 | ₩12,836 | -0.10% | 14.8만 |
|---|
| 2026.01.28 | ₩13,130 | ₩13,197 | ₩12,769 | ₩12,782 | -2.65% | 13.3만 |
|---|
| 2026.01.27 | ₩13,090 | ₩13,304 | ₩12,876 | ₩13,130 | +0.31% | 18.9만 |
|---|
| 2026.01.26 | ₩12,434 | ₩13,238 | ₩12,167 | ₩13,077 | +5.17% | 64.2만 |
|---|
| 2026.01.23 | ₩12,475 | ₩12,568 | ₩12,314 | ₩12,434 | -0.32% | 9.9만 |
|---|
| 2026.01.22 | ₩12,488 | ₩12,515 | ₩12,260 | ₩12,394 | -0.75% | 14.9만 |
|---|
| 2026.01.21 | ₩12,501 | ₩12,769 | ₩12,301 | ₩12,421 | -0.64% | 12.4만 |
|---|
| 2026.01.20 | ₩12,702 | ₩12,863 | ₩12,394 | ₩12,461 | -1.90% | 16.5만 |
|---|
| 2026.01.16 | ₩13,130 | ₩13,251 | ₩12,863 | ₩12,903 | -1.73% | 13.5만 |
|---|
| 2026.01.15 | ₩12,916 | ₩13,238 | ₩12,916 | ₩12,983 | +0.52% | 18.8만 |
|---|
| 2026.01.14 | ₩12,622 | ₩12,930 | ₩12,501 | ₩12,849 | +1.80% | 9.2만 |
|---|
| 2026.01.13 | ₩12,729 | ₩12,823 | ₩12,488 | ₩12,689 | -0.32% | 6.6만 |
|---|
| 2026.01.12 | ₩12,528 | ₩12,903 | ₩12,408 | ₩12,729 | +1.60% | 14.3만 |
|---|
| 2026.01.09 | ₩12,595 | ₩12,796 | ₩12,515 | ₩12,649 | +0.43% | 13.7만 |
|---|
| 2026.01.08 | ₩12,716 | ₩12,809 | ₩12,515 | ₩12,622 | -0.74% | 8만 |
|---|
| 2026.01.07 | ₩12,997 | ₩13,023 | ₩12,608 | ₩12,675 | -2.47% | 11.9만 |
|---|
| 2026.01.06 | ₩13,117 | ₩13,238 | ₩12,956 | ₩13,104 | -0.10% | 11.1만 |
|---|
| 2026.01.05 | ₩13,104 | ₩13,278 | ₩12,890 | ₩13,117 | +0.10% | 24.4만 |
|---|
| 2026.01.02 | ₩12,756 | ₩12,956 | ₩12,608 | ₩12,930 | +1.36% | 12.7만 |
|---|
| 2025.12.31 | ₩12,716 | ₩12,930 | ₩12,608 | ₩12,635 | -0.63% | 7.8만 |
|---|
| 2025.12.30 | ₩12,608 | ₩12,890 | ₩12,542 | ₩12,782 | +1.38% | 13.4만 |
|---|
| 2025.12.29 | ₩12,742 | ₩12,796 | ₩12,528 | ₩12,595 | -1.16% | 12.8만 |
|---|
| 2025.12.26 | ₩12,394 | ₩12,956 | ₩12,368 | ₩12,863 | +3.78% | 19.3만 |
|---|
| 2025.12.24 | ₩12,381 | ₩12,515 | ₩12,287 | ₩12,381 | 0.00% | 5.8만 |
|---|
| 2025.12.23 | ₩12,488 | ₩12,542 | ₩12,341 | ₩12,421 | -0.54% | 6.4만 |
|---|
| 2025.12.22 | ₩12,716 | ₩12,836 | ₩12,461 | ₩12,461 | -2.00% | 16.9만 |
|---|
| 2025.12.19 | ₩12,180 | ₩12,876 | ₩12,167 | ₩12,675 | +4.07% | 32.1만 |
|---|
| 2025.12.18 | ₩12,180 | ₩12,314 | ₩12,006 | ₩12,140 | -0.33% | 13.3만 |
|---|
| 2025.12.17 | ₩12,194 | ₩12,287 | ₩12,046 | ₩12,060 | -1.10% | 13.1만 |
|---|
| 2025.12.16 | ₩12,341 | ₩12,568 | ₩12,180 | ₩12,260 | -0.65% | 10.3만 |
|---|
| 2025.12.15 | ₩12,649 | ₩12,716 | ₩12,194 | ₩12,368 | -2.22% | 16.6만 |
|---|
| 2025.12.12 | ₩12,796 | ₩12,849 | ₩12,555 | ₩12,622 | -1.36% | 7.2만 |
|---|
| 2025.12.11 | ₩12,756 | ₩12,849 | ₩12,528 | ₩12,809 | +0.42% | 12.5만 |
|---|
| 2025.12.10 | ₩12,849 | ₩13,023 | ₩12,729 | ₩12,836 | -0.10% | 15.3만 |
|---|
| 2025.12.09 | ₩12,716 | ₩12,809 | ₩12,488 | ₩12,796 | +0.63% | 9.3만 |
|---|
| 2025.12.08 | ₩12,595 | ₩12,863 | ₩12,448 | ₩12,635 | +0.32% | 15.8만 |
|---|
| 2025.12.05 | ₩12,702 | ₩12,890 | ₩12,488 | ₩12,622 | -0.63% | 22.6만 |
|---|
| 2025.12.04 | ₩12,876 | ₩13,023 | ₩12,675 | ₩12,675 | -1.56% | 14만 |
|---|
| 2025.12.03 | ₩12,488 | ₩12,970 | ₩12,461 | ₩12,849 | +2.89% | 10.9만 |
|---|
| 2025.12.02 | ₩12,662 | ₩12,836 | ₩12,475 | ₩12,488 | -1.37% | 11.4만 |
|---|
| 2025.12.01 | ₩12,260 | ₩12,863 | ₩12,220 | ₩12,675 | +3.38% | 18.4만 |
|---|
| 2025.11.28 | ₩12,287 | ₩12,408 | ₩12,234 | ₩12,381 | +0.76% | 7만 |
|---|
| 2025.11.26 | ₩11,846 | ₩12,381 | ₩11,846 | ₩12,274 | +3.62% | 20.9만 |
|---|
| 2025.11.25 | ₩12,006 | ₩12,046 | ₩11,658 | ₩11,912 | -0.78% | 22.3만 |
|---|
| 2025.11.24 | ₩11,859 | ₩12,086 | ₩11,792 | ₩12,060 | +1.69% | 12.2만 |
|---|
| 2025.11.21 | ₩11,832 | ₩11,966 | ₩11,390 | ₩11,899 | +0.57% | 26.9만 |
|---|
| 2025.11.20 | ₩12,702 | ₩13,010 | ₩11,979 | ₩11,993 | -5.58% | 37.8만 |
|---|
| 2025.11.19 | ₩12,608 | ₩12,742 | ₩12,461 | ₩12,515 | -0.74% | 10.8만 |
|---|
| 2025.11.18 | ₩12,301 | ₩12,742 | ₩12,274 | ₩12,649 | +2.83% | 20.9만 |
|---|
| 2025.11.17 | ₩13,224 | ₩13,238 | ₩12,448 | ₩12,488 | -5.57% | 23.1만 |
|---|
| 2025.11.14 | ₩12,448 | ₩13,264 | ₩12,260 | ₩13,117 | +5.38% | 55.2만 |
|---|
| 2025.11.13 | ₩12,956 | ₩13,050 | ₩12,501 | ₩12,582 | -2.89% | 25.8만 |
|---|
| 2025.11.12 | ₩13,278 | ₩13,331 | ₩12,956 | ₩12,956 | -2.42% | 25.9만 |
|---|
| 2025.11.11 | ₩13,478 | ₩13,599 | ₩13,157 | ₩13,278 | -1.49% | 22만 |
|---|
| 2025.11.10 | ₩13,519 | ₩13,773 | ₩13,425 | ₩13,666 | +1.09% | 21.8만 |
|---|
| 2025.11.07 | ₩13,465 | ₩13,465 | ₩12,983 | ₩13,197 | -1.99% | 21.6만 |
|---|
| 2025.11.06 | ₩13,545 | ₩13,639 | ₩13,264 | ₩13,559 | +0.10% | 23.5만 |
|---|
| 2025.11.05 | ₩13,652 | ₩13,693 | ₩13,104 | ₩13,398 | -1.86% | 18.8만 |
|---|
| 2025.11.04 | ₩13,371 | ₩13,639 | ₩12,956 | ₩13,130 | -1.80% | 34만 |
|---|
| 2025.11.03 | ₩13,826 | ₩13,840 | ₩13,371 | ₩13,652 | -1.26% | 36만 |
|---|
| 2025.10.31 | ₩13,706 | ₩13,773 | ₩13,264 | ₩13,639 | -0.49% | 45.7만 |
|---|
| 2025.10.30 | ₩12,354 | ₩13,773 | ₩12,247 | ₩13,679 | +10.73% | 114.3만 |
|---|
| 2025.10.29 | ₩12,113 | ₩12,301 | ₩12,073 | ₩12,140 | +0.22% | 13만 |
|---|
| 2025.10.28 | ₩11,993 | ₩12,167 | ₩11,912 | ₩12,086 | +0.78% | 17.3만 |
|---|
| 2025.10.27 | ₩11,859 | ₩12,153 | ₩11,779 | ₩12,020 | +1.35% | 19.4만 |
|---|
| 2025.10.24 | ₩11,939 | ₩12,086 | ₩11,832 | ₩11,832 | -0.90% | 12.3만 |
|---|
| 2025.10.23 | ₩11,979 | ₩12,086 | ₩11,886 | ₩11,899 | -0.67% | 11.1만 |
|---|
| 2025.10.22 | ₩12,194 | ₩12,194 | ₩11,765 | ₩11,899 | -2.41% | 12.6만 |
|---|
| 2025.10.21 | ₩12,287 | ₩12,287 | ₩12,073 | ₩12,153 | -1.09% | 8.2만 |
|---|
| 2025.10.20 | ₩12,020 | ₩12,421 | ₩12,020 | ₩12,247 | +1.89% | 15만 |
|---|
| 2025.10.17 | ₩11,725 | ₩12,060 | ₩11,712 | ₩12,020 | +2.51% | 12.4만 |
|---|
| 2025.10.16 | ₩12,287 | ₩12,287 | ₩11,805 | ₩11,819 | -3.81% | 22.5만 |
|---|
| 2025.10.15 | ₩12,408 | ₩12,515 | ₩12,113 | ₩12,287 | -0.97% | 18.6만 |
|---|
| 2025.10.14 | ₩12,515 | ₩12,528 | ₩12,207 | ₩12,434 | -0.64% | 19.9만 |
|---|
| 2025.10.13 | ₩12,716 | ₩13,023 | ₩12,542 | ₩12,608 | -0.84% | 17.4만 |
|---|
| 2025.10.10 | ₩13,117 | ₩13,117 | ₩12,327 | ₩12,368 | -5.71% | 39만 |
|---|