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 | ₩9,880 | ₩9,961 | ₩9,706 | ₩9,720 | -1.62% | 21.9만 |
| 2026.10.08 | ₩9,800 | ₩9,907 | ₩9,693 | ₩9,840 | +0.41% | 15만 |
| 2026.10.07 | ₩9,947 | ₩9,947 | ₩9,693 | ₩9,894 | -0.54% | 20.4만 |
| 2026.10.06 | ₩10,027 | ₩10,134 | ₩9,961 | ₩10,027 | 0.00% | 15.7만 |
| 2026.10.05 | ₩9,947 | ₩10,067 | ₩9,827 | ₩10,027 | +0.81% | 28.9만 |
| 2026.10.02 | ₩10,215 | ₩10,215 | ₩9,787 | ₩9,947 | -2.62% | 28.2만 |
| 2026.10.01 | ₩10,228 | ₩10,321 | ₩9,412 | ₩9,987 | -2.35% | 87만 |
| 2026.09.30 | ₩10,362 | ₩10,535 | ₩10,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,281 |
| -0.77% |
| 27.8만 |
| 2026.09.29 | ₩10,549 | ₩10,549 | ₩10,228 | ₩10,375 | -1.65% | 21.3만 |
|---|
| 2026.09.28 | ₩10,576 | ₩10,736 | ₩10,375 | ₩10,482 | -0.88% | 22.9만 |
|---|
| 2026.09.25 | ₩10,883 | ₩10,977 | ₩10,589 | ₩10,642 | -2.21% | 15만 |
|---|
| 2026.09.24 | ₩10,950 | ₩11,150 | ₩10,669 | ₩10,736 | -1.95% | 27.5만 |
|---|
| 2026.09.23 | ₩11,003 | ₩11,124 | ₩10,709 | ₩11,084 | +0.73% | 34.7만 |
|---|
| 2026.09.22 | ₩10,682 | ₩11,177 | ₩10,335 | ₩11,097 | +3.88% | 62.6만 |
|---|
| 2026.09.21 | ₩10,682 | ₩10,736 | ₩10,495 | ₩10,669 | -0.13% | 33.2만 |
|---|
| 2026.09.18 | ₩11,057 | ₩11,057 | ₩10,455 | ₩10,549 | -4.59% | 41만 |
|---|
| 2026.09.17 | ₩10,883 | ₩11,043 | ₩10,883 | ₩10,963 | +0.74% | 41.8만 |
|---|
| 2026.09.16 | ₩10,803 | ₩10,896 | ₩10,469 | ₩10,642 | -1.49% | 44.7만 |
|---|
| 2026.09.15 | ₩10,428 | ₩10,856 | ₩10,241 | ₩10,576 | +1.41% | 87.3만 |
|---|
| 2026.09.14 | ₩12,755 | ₩12,795 | ₩10,161 | ₩10,509 | -17.61% | 430.6만 |
|---|
| 2026.09.11 | ₩13,062 | ₩13,129 | ₩12,768 | ₩12,848 | -1.64% | 24.1만 |
|---|
| 2026.09.10 | ₩12,982 | ₩13,183 | ₩12,955 | ₩13,022 | +0.31% | 13만 |
|---|
| 2026.09.09 | ₩13,129 | ₩13,383 | ₩13,076 | ₩13,169 | +0.31% | 17만 |
|---|
| 2026.09.08 | ₩13,530 | ₩13,610 | ₩13,143 | ₩13,169 | -2.67% | 15.9만 |
|---|
| 2026.09.04 | ₩13,370 | ₩13,557 | ₩13,316 | ₩13,503 | +1.00% | 7.5만 |
|---|
| 2026.09.03 | ₩13,624 | ₩13,771 | ₩13,290 | ₩13,383 | -1.77% | 10.3만 |
|---|
| 2026.09.02 | ₩13,330 | ₩13,637 | ₩13,263 | ₩13,557 | +1.71% | 10.2만 |
|---|
| 2026.09.01 | ₩13,290 | ₩13,490 | ₩13,169 | ₩13,236 | -0.40% | 16.3만 |
|---|
| 2026.08.31 | ₩13,624 | ₩13,677 | ₩13,383 | ₩13,544 | -0.59% | 15.9만 |
|---|
| 2026.08.28 | ₩13,717 | ₩13,891 | ₩13,503 | ₩13,637 | -0.58% | 19.8만 |
|---|
| 2026.08.27 | ₩14,078 | ₩14,199 | ₩13,664 | ₩13,758 | -2.28% | 10.9만 |
|---|
| 2026.08.26 | ₩13,758 | ₩13,758 | ₩13,437 | ₩13,717 | -0.29% | 15.1만 |
|---|
| 2026.08.25 | ₩13,290 | ₩13,811 | ₩13,249 | ₩13,758 | +3.52% | 28.2만 |
|---|
| 2026.08.24 | ₩13,370 | ₩13,544 | ₩13,116 | ₩13,196 | -1.30% | 14.3만 |
|---|
| 2026.08.21 | ₩13,397 | ₩13,610 | ₩13,316 | ₩13,383 | -0.10% | 11.8만 |
|---|
| 2026.08.20 | ₩13,490 | ₩13,557 | ₩13,303 | ₩13,370 | -0.89% | 11.4만 |
|---|
| 2026.08.19 | ₩13,637 | ₩13,878 | ₩13,263 | ₩13,490 | -1.08% | 22.7만 |
|---|
| 2026.08.18 | ₩13,798 | ₩13,891 | ₩13,517 | ₩13,557 | -1.74% | 15.9만 |
|---|
| 2026.08.17 | ₩14,119 | ₩14,119 | ₩13,784 | ₩13,891 | -1.61% | 17.9만 |
|---|
| 2026.08.14 | ₩14,266 | ₩14,386 | ₩13,998 | ₩14,065 | -1.41% | 13만 |
|---|
| 2026.08.13 | ₩14,627 | ₩14,707 | ₩14,252 | ₩14,292 | -2.29% | 19.9만 |
|---|
| 2026.08.12 | ₩14,439 | ₩14,774 | ₩14,225 | ₩14,493 | +0.37% | 31.5만 |
|---|
| 2026.08.11 | ₩14,680 | ₩14,707 | ₩13,490 | ₩14,225 | -3.10% | 45만 |
|---|
| 2026.08.10 | ₩12,768 | ₩14,038 | ₩12,407 | ₩13,811 | +8.17% | 71만 |
|---|
| 2026.08.07 | ₩13,089 | ₩13,370 | ₩12,728 | ₩12,835 | -1.94% | 38.4만 |
|---|
| 2026.08.06 | ₩13,784 | ₩14,266 | ₩12,862 | ₩12,888 | -6.50% | 55.8만 |
|---|
| 2026.08.05 | ₩14,947 | ₩15,068 | ₩14,506 | ₩14,586 | -2.42% | 16만 |
|---|
| 2026.08.04 | ₩14,038 | ₩14,961 | ₩14,038 | ₩14,907 | +6.19% | 31.1만 |
|---|
| 2026.08.03 | ₩13,544 | ₩14,092 | ₩13,530 | ₩14,038 | +3.65% | 16.4만 |
|---|
| 2026.07.31 | ₩13,651 | ₩13,758 | ₩13,236 | ₩13,570 | -0.59% | 15.7만 |
|---|
| 2026.07.30 | ₩13,263 | ₩13,878 | ₩13,169 | ₩13,624 | +2.72% | 17.8만 |
|---|
| 2026.07.29 | ₩13,597 | ₩13,597 | ₩13,009 | ₩13,049 | -4.03% | 18.5만 |
|---|
| 2026.07.28 | ₩13,437 | ₩13,677 | ₩13,102 | ₩13,597 | +1.19% | 15.6만 |
|---|
| 2026.07.27 | ₩13,544 | ₩13,691 | ₩13,209 | ₩13,637 | +0.69% | 18.5만 |
|---|
| 2026.07.24 | ₩13,771 | ₩13,891 | ₩13,223 | ₩13,236 | -3.88% | 30.9만 |
|---|
| 2026.07.23 | ₩14,225 | ₩14,439 | ₩13,704 | ₩13,731 | -3.48% | 23.1만 |
|---|
| 2026.07.22 | ₩14,707 | ₩15,255 | ₩14,239 | ₩14,239 | -3.18% | 19.6만 |
|---|
| 2026.07.21 | ₩14,373 | ₩15,014 | ₩14,172 | ₩14,907 | +3.72% | 33.7만 |
|---|
| 2026.07.20 | ₩13,704 | ₩14,600 | ₩13,544 | ₩14,373 | +4.88% | 61.1만 |
|---|
| 2026.07.17 | ₩14,065 | ₩14,239 | ₩13,557 | ₩13,637 | -3.04% | 33.6만 |
|---|
| 2026.07.16 | ₩14,827 | ₩14,867 | ₩14,172 | ₩14,292 | -3.61% | 27.4만 |
|---|
| 2026.07.15 | ₩15,242 | ₩15,375 | ₩14,667 | ₩14,921 | -2.11% | 26.9만 |
|---|
| 2026.07.14 | ₩14,453 | ₩15,629 | ₩14,413 | ₩15,108 | +4.53% | 57.9만 |
|---|
| 2026.07.13 | ₩15,228 | ₩15,228 | ₩14,332 | ₩14,586 | -4.21% | 33.8만 |
|---|
| 2026.07.10 | ₩15,375 | ₩15,375 | ₩15,108 | ₩15,242 | -0.87% | 17.5만 |
|---|
| 2026.07.09 | ₩15,469 | ₩15,710 | ₩15,215 | ₩15,349 | -0.78% | 27.2만 |
|---|
| 2026.07.08 | ₩15,201 | ₩15,509 | ₩15,108 | ₩15,349 | +0.97% | 28.6만 |
|---|
| 2026.07.07 | ₩15,496 | ₩15,576 | ₩15,001 | ₩15,295 | -1.29% | 27.8만 |
|---|
| 2026.07.06 | ₩15,750 | ₩16,298 | ₩15,522 | ₩15,589 | -1.02% | 30.5만 |
|---|
| 2026.07.02 | ₩16,177 | ₩16,579 | ₩15,589 | ₩15,763 | -2.56% | 29.3만 |
|---|
| 2026.07.01 | ₩16,525 | ₩16,766 | ₩15,910 | ₩16,258 | -1.62% | 27.4만 |
|---|
| 2026.06.30 | ₩17,073 | ₩17,301 | ₩16,752 | ₩16,766 | -1.80% | 21만 |
|---|
| 2026.06.29 | ₩16,405 | ₩17,621 | ₩16,405 | ₩17,073 | +4.07% | 43.7만 |
|---|
| 2026.06.26 | ₩15,736 | ₩15,897 | ₩15,562 | ₩15,843 | +0.68% | 23.5만 |
|---|
| 2026.06.25 | ₩16,378 | ₩16,552 | ₩15,629 | ₩15,776 | -3.67% | 25만 |
|---|
| 2026.06.24 | ₩16,940 | ₩16,940 | ₩16,177 | ₩16,231 | -4.18% | 29.2만 |
|---|
| 2026.06.23 | ₩16,833 | ₩16,833 | ₩16,365 | ₩16,659 | -1.03% | 34.7만 |
|---|
| 2026.06.22 | ₩17,809 | ₩17,996 | ₩16,886 | ₩16,940 | -4.88% | 28.9만 |
|---|
| 2026.06.18 | ₩17,702 | ₩18,103 | ₩17,501 | ₩17,662 | -0.23% | 31.8만 |
|---|
| 2026.06.17 | ₩17,488 | ₩17,702 | ₩17,060 | ₩17,247 | -1.38% | 38.6만 |
|---|
| 2026.06.16 | ₩18,049 | ₩18,210 | ₩17,407 | ₩17,407 | -3.56% | 21.3만 |
|---|
| 2026.06.15 | ₩18,704 | ₩18,798 | ₩18,089 | ₩18,129 | -3.07% | 19.7만 |
|---|
| 2026.06.12 | ₩18,985 | ₩19,159 | ₩18,250 | ₩18,317 | -3.52% | 22.3만 |
|---|
| 2026.06.11 | ₩18,998 | ₩19,119 | ₩18,557 | ₩18,825 | -0.91% | 15.5만 |
|---|
| 2026.06.10 | ₩18,343 | ₩19,119 | ₩18,343 | ₩18,905 | +3.06% | 32.5만 |
|---|
| 2026.06.09 | ₩18,664 | ₩18,851 | ₩17,715 | ₩18,343 | -1.72% | 33.2만 |
|---|
| 2026.06.08 | ₩18,718 | ₩18,731 | ₩18,263 | ₩18,531 | -1.00% | 18만 |
|---|
| 2026.06.05 | ₩18,892 | ₩18,958 | ₩18,183 | ₩18,370 | -2.76% | 27만 |
|---|
| 2026.06.04 | ₩18,905 | ₩19,293 | ₩18,651 | ₩19,025 | +0.64% | 26.9만 |
|---|
| 2026.06.03 | ₩19,667 | ₩19,720 | ₩19,025 | ₩19,025 | -3.26% | 27.8만 |
|---|
| 2026.06.02 | ₩18,718 | ₩20,028 | ₩18,584 | ₩19,934 | +6.50% | 95.2만 |
|---|
| 2026.06.01 | ₩18,424 | ₩18,798 | ₩18,410 | ₩18,718 | +1.60% | 39.8만 |
|---|
| 2026.05.29 | ₩18,464 | ₩18,838 | ₩18,383 | ₩18,557 | +0.51% | 16.2만 |
|---|
| 2026.05.28 | ₩18,410 | ₩18,571 | ₩18,196 | ₩18,397 | -0.07% | 13.8만 |
|---|
| 2026.05.27 | ₩18,571 | ₩18,584 | ₩18,183 | ₩18,397 | -0.94% | 14.2만 |
|---|
| 2026.05.26 | ₩19,039 | ₩19,039 | ₩18,571 | ₩18,571 | -2.46% | 32.1만 |
|---|
| 2026.05.22 | ₩18,718 | ₩19,092 | ₩18,557 | ₩18,678 | -0.21% | 45.5만 |
|---|
| 2026.05.21 | ₩18,063 | ₩18,718 | ₩18,063 | ₩18,718 | +3.63% | 46.7만 |
|---|
| 2026.05.20 | ₩17,140 | ₩18,129 | ₩17,046 | ₩18,063 | +5.38% | 35만 |
|---|
| 2026.05.19 | ₩17,180 | ₩17,287 | ₩16,779 | ₩16,886 | -1.71% | 25.2만 |
|---|
| 2026.05.18 | ₩17,648 | ₩17,702 | ₩17,073 | ₩17,301 | -1.97% | 33.6만 |
|---|
| 2026.05.15 | ₩17,702 | ₩17,889 | ₩17,394 | ₩17,662 | -0.23% | 11.6만 |
|---|
| 2026.05.14 | ₩17,982 | ₩18,116 | ₩17,755 | ₩17,916 | -0.37% | 13.8만 |
|---|
| 2026.05.13 | ₩17,996 | ₩18,210 | ₩17,675 | ₩17,902 | -0.52% | 14.1만 |
|---|
| 2026.05.12 | ₩18,290 | ₩18,290 | ₩17,514 | ₩17,996 | -1.61% | 19.6만 |
|---|
| 2026.05.11 | ₩17,528 | ₩18,424 | ₩17,434 | ₩17,996 | +2.67% | 36.2만 |
|---|
| 2026.05.08 | ₩18,156 | ₩18,263 | ₩17,367 | ₩17,675 | -2.65% | 56.2만 |
|---|
| 2026.05.07 | ₩18,678 | ₩19,012 | ₩17,875 | ₩17,982 | -3.72% | 26.5만 |
|---|
| 2026.05.06 | ₩18,357 | ₩19,359 | ₩17,849 | ₩18,691 | +1.82% | 46.8만 |
|---|
| 2026.05.05 | ₩18,517 | ₩18,704 | ₩17,728 | ₩17,795 | -3.90% | 35.5만 |
|---|
| 2026.05.04 | ₩18,223 | ₩18,718 | ₩18,036 | ₩18,450 | +1.25% | 25.4만 |
|---|
| 2026.05.01 | ₩17,982 | ₩18,183 | ₩17,849 | ₩18,143 | +0.89% | 36.7만 |
|---|
| 2026.04.30 | ₩17,555 | ₩17,982 | ₩17,514 | ₩17,889 | +1.90% | 20.8만 |
|---|
| 2026.04.29 | ₩17,782 | ₩17,849 | ₩17,381 | ₩17,581 | -1.13% | 14.6만 |
|---|
| 2026.04.28 | ₩17,448 | ₩17,916 | ₩17,140 | ₩17,742 | +1.69% | 25.9만 |
|---|
| 2026.04.27 | ₩17,461 | ₩17,929 | ₩17,434 | ₩17,675 | +1.23% | 15.9만 |
|---|
| 2026.04.24 | ₩17,688 | ₩17,768 | ₩17,247 | ₩17,434 | -1.44% | 18.1만 |
|---|
| 2026.04.23 | ₩18,076 | ₩18,116 | ₩17,528 | ₩17,555 | -2.88% | 26.1만 |
|---|
| 2026.04.22 | ₩17,715 | ₩18,263 | ₩17,568 | ₩17,862 | +0.83% | 35.3만 |
|---|
| 2026.04.21 | ₩17,942 | ₩17,982 | ₩17,327 | ₩17,461 | -2.68% | 26만 |
|---|
| 2026.04.20 | ₩17,702 | ₩17,862 | ₩17,541 | ₩17,742 | +0.23% | 16.9만 |
|---|
| 2026.04.17 | ₩17,662 | ₩18,022 | ₩17,448 | ₩17,768 | +0.61% | 34.2만 |
|---|
| 2026.04.16 | ₩17,301 | ₩17,514 | ₩16,926 | ₩17,514 | +1.24% | 29.2만 |
|---|
| 2026.04.15 | ₩17,327 | ₩17,421 | ₩16,953 | ₩17,260 | -0.39% | 38.6만 |
|---|
| 2026.04.14 | ₩16,966 | ₩17,541 | ₩16,913 | ₩17,394 | +2.52% | 36.5만 |
|---|
| 2026.04.13 | ₩15,776 | ₩16,940 | ₩15,683 | ₩16,913 | +7.20% | 40만 |
|---|
| 2026.04.10 | ₩17,207 | ₩17,367 | ₩15,683 | ₩15,923 | -7.46% | 74만 |
|---|
| 2026.04.09 | ₩16,712 | ₩17,381 | ₩16,686 | ₩17,194 | +2.88% | 65.7만 |
|---|
| 2026.04.08 | ₩16,244 | ₩16,699 | ₩15,710 | ₩16,271 | +0.16% | 85.2만 |
|---|
| 2026.04.07 | ₩15,509 | ₩15,937 | ₩14,306 | ₩15,669 | +1.03% | 88만 |
|---|
| 2026.04.06 | ₩14,373 | ₩14,814 | ₩13,918 | ₩14,800 | +2.98% | 39만 |
|---|
| 2026.04.02 | ₩14,934 | ₩14,961 | ₩13,503 | ₩14,426 | -3.40% | 97.9만 |
|---|
| 2026.04.01 | ₩14,560 | ₩15,335 | ₩14,493 | ₩15,268 | +4.87% | 48만 |
|---|
| 2026.03.31 | ₩13,356 | ₩14,359 | ₩13,343 | ₩14,319 | +7.21% | 31.5만 |
|---|
| 2026.03.30 | ₩13,624 | ₩13,731 | ₩13,169 | ₩13,290 | -2.45% | 18.9만 |
|---|
| 2026.03.27 | ₩13,651 | ₩13,717 | ₩13,316 | ₩13,437 | -1.57% | 17.2만 |
|---|
| 2026.03.26 | ₩14,052 | ₩14,199 | ₩13,637 | ₩13,731 | -2.28% | 24.8만 |
|---|
| 2026.03.25 | ₩13,463 | ₩14,172 | ₩13,437 | ₩14,105 | +4.77% | 52.6만 |
|---|
| 2026.03.24 | ₩13,062 | ₩13,316 | ₩12,875 | ₩13,223 | +1.23% | 25만 |
|---|
| 2026.03.23 | ₩12,902 | ₩13,236 | ₩12,701 | ₩13,196 | +2.28% | 19.7만 |
|---|
| 2026.03.20 | ₩13,156 | ₩13,183 | ₩12,768 | ₩12,822 | -2.54% | 25.1만 |
|---|
| 2026.03.19 | ₩13,223 | ₩13,236 | ₩12,969 | ₩13,156 | -0.51% | 13.7만 |
|---|
| 2026.03.18 | ₩13,490 | ₩13,758 | ₩13,223 | ₩13,330 | -1.19% | 25.1만 |
|---|
| 2026.03.17 | ₩13,477 | ₩13,691 | ₩13,356 | ₩13,584 | +0.79% | 14만 |
|---|
| 2026.03.16 | ₩13,503 | ₩13,677 | ₩13,236 | ₩13,370 | -0.99% | 16.3만 |
|---|
| 2026.03.13 | ₩13,517 | ₩13,637 | ₩13,196 | ₩13,343 | -1.29% | 21.5만 |
|---|
| 2026.03.12 | ₩13,610 | ₩13,851 | ₩13,450 | ₩13,517 | -0.69% | 26.2만 |
|---|
| 2026.03.11 | ₩13,049 | ₩13,811 | ₩13,049 | ₩13,731 | +5.23% | 40.7만 |
|---|
| 2026.03.10 | ₩12,273 | ₩13,824 | ₩12,273 | ₩12,942 | +5.45% | 140.7만 |
|---|
| 2026.03.09 | ₩11,899 | ₩12,247 | ₩11,311 | ₩12,220 | +2.70% | 55만 |
|---|
| 2026.03.06 | ₩12,167 | ₩12,314 | ₩11,846 | ₩11,886 | -2.31% | 28.2만 |
|---|
| 2026.03.05 | ₩12,487 | ₩12,768 | ₩12,287 | ₩12,354 | -1.07% | 13.9만 |
|---|
| 2026.03.04 | ₩12,447 | ₩12,715 | ₩12,394 | ₩12,608 | +1.29% | 9.6만 |
|---|
| 2026.03.03 | ₩12,568 | ₩12,594 | ₩12,100 | ₩12,327 | -1.91% | 22.3만 |
|---|
| 2026.03.02 | ₩12,541 | ₩12,862 | ₩12,434 | ₩12,715 | +1.39% | 20.5만 |
|---|
| 2026.02.27 | ₩12,848 | ₩12,915 | ₩12,434 | ₩12,541 | -2.39% | 26.4만 |
|---|
| 2026.02.26 | ₩13,022 | ₩13,036 | ₩12,701 | ₩12,942 | -0.62% | 12.7만 |
|---|
| 2026.02.25 | ₩12,314 | ₩13,129 | ₩12,314 | ₩13,036 | +5.86% | 17.6만 |
|---|
| 2026.02.24 | ₩12,019 | ₩12,367 | ₩11,966 | ₩12,260 | +2.00% | 7.8만 |
|---|
| 2026.02.23 | ₩12,300 | ₩12,300 | ₩11,966 | ₩12,060 | -1.96% | 18.2만 |
|---|
| 2026.02.20 | ₩12,421 | ₩12,648 | ₩12,086 | ₩12,314 | -0.86% | 17.1만 |
|---|
| 2026.02.19 | ₩12,501 | ₩12,608 | ₩12,434 | ₩12,554 | +0.43% | 12.7만 |
|---|
| 2026.02.18 | ₩12,434 | ₩12,755 | ₩12,421 | ₩12,594 | +1.29% | 8.6만 |
|---|
| 2026.02.17 | ₩12,594 | ₩12,728 | ₩12,300 | ₩12,487 | -0.85% | 10.8만 |
|---|
| 2026.02.13 | ₩12,581 | ₩13,223 | ₩12,514 | ₩12,675 | +0.74% | 13.6만 |
|---|
| 2026.02.12 | ₩12,929 | ₩13,089 | ₩12,581 | ₩12,594 | -2.59% | 12.9만 |
|---|
| 2026.02.11 | ₩13,196 | ₩13,196 | ₩12,701 | ₩12,808 | -2.94% | 9.5만 |
|---|
| 2026.02.10 | ₩12,995 | ₩13,102 | ₩12,701 | ₩12,955 | -0.31% | 16.2만 |
|---|
| 2026.02.09 | ₩12,006 | ₩13,223 | ₩11,953 | ₩13,062 | +8.80% | 52.1만 |
|---|
| 2026.02.06 | ₩11,699 | ₩12,220 | ₩11,699 | ₩12,006 | +2.63% | 27.2만 |
|---|
| 2026.02.05 | ₩12,019 | ₩12,207 | ₩11,632 | ₩11,632 | -3.23% | 23.5만 |
|---|
| 2026.02.04 | ₩12,327 | ₩12,661 | ₩11,993 | ₩12,180 | -1.19% | 21.4만 |
|---|
| 2026.02.03 | ₩12,568 | ₩12,648 | ₩12,220 | ₩12,380 | -1.49% | 17.2만 |
|---|
| 2026.02.02 | ₩12,447 | ₩12,581 | ₩12,300 | ₩12,447 | 0.00% | 24.2만 |
|---|
| 2026.01.30 | ₩12,768 | ₩12,782 | ₩12,461 | ₩12,487 | -2.20% | 16.2만 |
|---|
| 2026.01.29 | ₩12,835 | ₩13,062 | ₩12,594 | ₩12,822 | -0.10% | 14.8만 |
|---|
| 2026.01.28 | ₩13,116 | ₩13,183 | ₩12,755 | ₩12,768 | -2.65% | 13.3만 |
|---|
| 2026.01.27 | ₩13,076 | ₩13,290 | ₩12,862 | ₩13,116 | +0.31% | 18.9만 |
|---|
| 2026.01.26 | ₩12,421 | ₩13,223 | ₩12,153 | ₩13,062 | +5.17% | 64.2만 |
|---|
| 2026.01.23 | ₩12,461 | ₩12,554 | ₩12,300 | ₩12,421 | -0.32% | 9.9만 |
|---|
| 2026.01.22 | ₩12,474 | ₩12,501 | ₩12,247 | ₩12,380 | -0.75% | 14.9만 |
|---|
| 2026.01.21 | ₩12,487 | ₩12,755 | ₩12,287 | ₩12,407 | -0.64% | 12.4만 |
|---|
| 2026.01.20 | ₩12,688 | ₩12,848 | ₩12,380 | ₩12,447 | -1.90% | 16.5만 |
|---|
| 2026.01.16 | ₩13,116 | ₩13,236 | ₩12,848 | ₩12,888 | -1.73% | 13.5만 |
|---|
| 2026.01.15 | ₩12,902 | ₩13,223 | ₩12,902 | ₩12,969 | +0.52% | 18.8만 |
|---|
| 2026.01.14 | ₩12,608 | ₩12,915 | ₩12,487 | ₩12,835 | +1.80% | 9.2만 |
|---|
| 2026.01.13 | ₩12,715 | ₩12,808 | ₩12,474 | ₩12,675 | -0.32% | 6.6만 |
|---|
| 2026.01.12 | ₩12,514 | ₩12,888 | ₩12,394 | ₩12,715 | +1.60% | 14.3만 |
|---|
| 2026.01.09 | ₩12,581 | ₩12,782 | ₩12,501 | ₩12,634 | +0.43% | 13.7만 |
|---|
| 2026.01.08 | ₩12,701 | ₩12,795 | ₩12,501 | ₩12,608 | -0.74% | 8만 |
|---|
| 2026.01.07 | ₩12,982 | ₩13,009 | ₩12,594 | ₩12,661 | -2.47% | 11.9만 |
|---|
| 2026.01.06 | ₩13,102 | ₩13,223 | ₩12,942 | ₩13,089 | -0.10% | 11.1만 |
|---|
| 2026.01.05 | ₩13,089 | ₩13,263 | ₩12,875 | ₩13,102 | +0.10% | 24.4만 |
|---|
| 2026.01.02 | ₩12,741 | ₩12,942 | ₩12,594 | ₩12,915 | +1.36% | 12.7만 |
|---|
| 2025.12.31 | ₩12,701 | ₩12,915 | ₩12,594 | ₩12,621 | -0.63% | 7.8만 |
|---|
| 2025.12.30 | ₩12,594 | ₩12,875 | ₩12,528 | ₩12,768 | +1.38% | 13.4만 |
|---|
| 2025.12.29 | ₩12,728 | ₩12,782 | ₩12,514 | ₩12,581 | -1.16% | 12.8만 |
|---|
| 2025.12.26 | ₩12,380 | ₩12,942 | ₩12,354 | ₩12,848 | +3.78% | 19.3만 |
|---|
| 2025.12.24 | ₩12,367 | ₩12,501 | ₩12,273 | ₩12,367 | 0.00% | 5.8만 |
|---|
| 2025.12.23 | ₩12,474 | ₩12,528 | ₩12,327 | ₩12,407 | -0.54% | 6.4만 |
|---|
| 2025.12.22 | ₩12,701 | ₩12,822 | ₩12,447 | ₩12,447 | -2.00% | 16.9만 |
|---|
| 2025.12.19 | ₩12,167 | ₩12,862 | ₩12,153 | ₩12,661 | +4.07% | 32.1만 |
|---|
| 2025.12.18 | ₩12,167 | ₩12,300 | ₩11,993 | ₩12,126 | -0.33% | 13.3만 |
|---|
| 2025.12.17 | ₩12,180 | ₩12,273 | ₩12,033 | ₩12,046 | -1.10% | 13.1만 |
|---|
| 2025.12.16 | ₩12,327 | ₩12,554 | ₩12,167 | ₩12,247 | -0.65% | 10.3만 |
|---|
| 2025.12.15 | ₩12,634 | ₩12,701 | ₩12,180 | ₩12,354 | -2.22% | 16.6만 |
|---|
| 2025.12.12 | ₩12,782 | ₩12,835 | ₩12,541 | ₩12,608 | -1.36% | 7.2만 |
|---|
| 2025.12.11 | ₩12,741 | ₩12,835 | ₩12,514 | ₩12,795 | +0.42% | 12.5만 |
|---|
| 2025.12.10 | ₩12,835 | ₩13,009 | ₩12,715 | ₩12,822 | -0.10% | 15.3만 |
|---|
| 2025.12.09 | ₩12,701 | ₩12,795 | ₩12,474 | ₩12,782 | +0.63% | 9.3만 |
|---|
| 2025.12.08 | ₩12,581 | ₩12,848 | ₩12,434 | ₩12,621 | +0.32% | 15.8만 |
|---|
| 2025.12.05 | ₩12,688 | ₩12,875 | ₩12,474 | ₩12,608 | -0.63% | 22.6만 |
|---|
| 2025.12.04 | ₩12,862 | ₩13,009 | ₩12,661 | ₩12,661 | -1.56% | 14만 |
|---|
| 2025.12.03 | ₩12,474 | ₩12,955 | ₩12,447 | ₩12,835 | +2.89% | 10.9만 |
|---|
| 2025.12.02 | ₩12,648 | ₩12,822 | ₩12,461 | ₩12,474 | -1.37% | 11.4만 |
|---|
| 2025.12.01 | ₩12,247 | ₩12,848 | ₩12,207 | ₩12,661 | +3.38% | 18.4만 |
|---|
| 2025.11.28 | ₩12,273 | ₩12,394 | ₩12,220 | ₩12,367 | +0.76% | 7만 |
|---|
| 2025.11.26 | ₩11,832 | ₩12,367 | ₩11,832 | ₩12,260 | +3.62% | 20.9만 |
|---|
| 2025.11.25 | ₩11,993 | ₩12,033 | ₩11,645 | ₩11,899 | -0.78% | 22.3만 |
|---|
| 2025.11.24 | ₩11,846 | ₩12,073 | ₩11,779 | ₩12,046 | +1.69% | 12.2만 |
|---|
| 2025.11.21 | ₩11,819 | ₩11,953 | ₩11,378 | ₩11,886 | +0.57% | 26.9만 |
|---|
| 2025.11.20 | ₩12,688 | ₩12,995 | ₩11,966 | ₩11,979 | -5.58% | 37.8만 |
|---|
| 2025.11.19 | ₩12,594 | ₩12,728 | ₩12,447 | ₩12,501 | -0.74% | 10.8만 |
|---|
| 2025.11.18 | ₩12,287 | ₩12,728 | ₩12,260 | ₩12,634 | +2.83% | 20.9만 |
|---|
| 2025.11.17 | ₩13,209 | ₩13,223 | ₩12,434 | ₩12,474 | -5.57% | 23.1만 |
|---|
| 2025.11.14 | ₩12,434 | ₩13,249 | ₩12,247 | ₩13,102 | +5.38% | 55.2만 |
|---|
| 2025.11.13 | ₩12,942 | ₩13,036 | ₩12,487 | ₩12,568 | -2.89% | 25.8만 |
|---|
| 2025.11.12 | ₩13,263 | ₩13,316 | ₩12,942 | ₩12,942 | -2.42% | 25.9만 |
|---|
| 2025.11.11 | ₩13,463 | ₩13,584 | ₩13,143 | ₩13,263 | -1.49% | 22만 |
|---|
| 2025.11.10 | ₩13,503 | ₩13,758 | ₩13,410 | ₩13,651 | +1.09% | 21.8만 |
|---|
| 2025.11.07 | ₩13,450 | ₩13,450 | ₩12,969 | ₩13,183 | -1.99% | 21.6만 |
|---|
| 2025.11.06 | ₩13,530 | ₩13,624 | ₩13,249 | ₩13,544 | +0.10% | 23.5만 |
|---|
| 2025.11.05 | ₩13,637 | ₩13,677 | ₩13,089 | ₩13,383 | -1.86% | 18.8만 |
|---|
| 2025.11.04 | ₩13,356 | ₩13,624 | ₩12,942 | ₩13,116 | -1.80% | 34만 |
|---|
| 2025.11.03 | ₩13,811 | ₩13,824 | ₩13,356 | ₩13,637 | -1.26% | 36만 |
|---|
| 2025.10.31 | ₩13,691 | ₩13,758 | ₩13,249 | ₩13,624 | -0.49% | 45.7만 |
|---|
| 2025.10.30 | ₩12,340 | ₩13,758 | ₩12,233 | ₩13,664 | +10.73% | 114.3만 |
|---|
| 2025.10.29 | ₩12,100 | ₩12,287 | ₩12,060 | ₩12,126 | +0.22% | 13만 |
|---|
| 2025.10.28 | ₩11,979 | ₩12,153 | ₩11,899 | ₩12,073 | +0.78% | 17.3만 |
|---|
| 2025.10.27 | ₩11,846 | ₩12,140 | ₩11,765 | ₩12,006 | +1.35% | 19.4만 |
|---|
| 2025.10.24 | ₩11,926 | ₩12,073 | ₩11,819 | ₩11,819 | -0.90% | 12.3만 |
|---|
| 2025.10.23 | ₩11,966 | ₩12,073 | ₩11,872 | ₩11,886 | -0.67% | 11.1만 |
|---|
| 2025.10.22 | ₩12,180 | ₩12,180 | ₩11,752 | ₩11,886 | -2.41% | 12.6만 |
|---|
| 2025.10.21 | ₩12,273 | ₩12,273 | ₩12,060 | ₩12,140 | -1.09% | 8.2만 |
|---|
| 2025.10.20 | ₩12,006 | ₩12,407 | ₩12,006 | ₩12,233 | +1.89% | 15만 |
|---|
| 2025.10.17 | ₩11,712 | ₩12,046 | ₩11,699 | ₩12,006 | +2.51% | 12.4만 |
|---|
| 2025.10.16 | ₩12,273 | ₩12,273 | ₩11,792 | ₩11,806 | -3.81% | 22.5만 |
|---|
| 2025.10.15 | ₩12,394 | ₩12,501 | ₩12,100 | ₩12,273 | -0.97% | 18.6만 |
|---|
| 2025.10.14 | ₩12,501 | ₩12,514 | ₩12,193 | ₩12,421 | -0.64% | 19.9만 |
|---|
| 2025.10.13 | ₩12,701 | ₩13,009 | ₩12,528 | ₩12,594 | -0.84% | 17.4만 |
|---|
| 2025.10.10 | ₩13,102 | ₩13,102 | ₩12,314 | ₩12,354 | -5.71% | 39만 |
|---|