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 | ₩9,864 | ₩9,944 | ₩9,691 | ₩9,704 | -1.62% | 21.9만 |
| 2026.10.08 | ₩9,784 | ₩9,891 | ₩9,677 | ₩9,824 | +0.41% | 15만 |
| 2026.10.07 | ₩9,931 | ₩9,931 | ₩9,677 | ₩9,877 | -0.54% | 20.4만 |
| 2026.10.06 | ₩10,011 | ₩10,118 | ₩9,944 | ₩10,011 | 0.00% | 15.7만 |
| 2026.10.05 | ₩9,931 | ₩10,051 | ₩9,811 | ₩10,011 | +0.81% | 28.9만 |
| 2026.10.02 | ₩10,198 | ₩10,198 | ₩9,771 | ₩9,931 | -2.62% | 28.2만 |
| 2026.10.01 | ₩10,211 | ₩10,305 | ₩9,397 | ₩9,971 | -2.35% | 87만 |
| 2026.09.30 | ₩10,345 | ₩10,518 | ₩10,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,265 |
| -0.77% |
| 27.8만 |
| 2026.09.29 | ₩10,531 | ₩10,531 | ₩10,211 | ₩10,358 | -1.65% | 21.3만 |
|---|
| 2026.09.28 | ₩10,558 | ₩10,718 | ₩10,358 | ₩10,465 | -0.88% | 22.9만 |
|---|
| 2026.09.25 | ₩10,865 | ₩10,959 | ₩10,572 | ₩10,625 | -2.21% | 15만 |
|---|
| 2026.09.24 | ₩10,932 | ₩11,132 | ₩10,652 | ₩10,718 | -1.95% | 27.5만 |
|---|
| 2026.09.23 | ₩10,985 | ₩11,105 | ₩10,692 | ₩11,065 | +0.73% | 34.7만 |
|---|
| 2026.09.22 | ₩10,665 | ₩11,159 | ₩10,318 | ₩11,079 | +3.88% | 62.6만 |
|---|
| 2026.09.21 | ₩10,665 | ₩10,718 | ₩10,478 | ₩10,652 | -0.13% | 33.2만 |
|---|
| 2026.09.18 | ₩11,039 | ₩11,039 | ₩10,438 | ₩10,531 | -4.59% | 41만 |
|---|
| 2026.09.17 | ₩10,865 | ₩11,025 | ₩10,865 | ₩10,945 | +0.74% | 41.8만 |
|---|
| 2026.09.16 | ₩10,785 | ₩10,879 | ₩10,451 | ₩10,625 | -1.49% | 44.7만 |
|---|
| 2026.09.15 | ₩10,411 | ₩10,838 | ₩10,224 | ₩10,558 | +1.41% | 87.3만 |
|---|
| 2026.09.14 | ₩12,734 | ₩12,774 | ₩10,144 | ₩10,491 | -17.61% | 430.6만 |
|---|
| 2026.09.11 | ₩13,041 | ₩13,108 | ₩12,747 | ₩12,827 | -1.64% | 24.1만 |
|---|
| 2026.09.10 | ₩12,961 | ₩13,161 | ₩12,934 | ₩13,001 | +0.31% | 13만 |
|---|
| 2026.09.09 | ₩13,108 | ₩13,361 | ₩13,054 | ₩13,148 | +0.31% | 17만 |
|---|
| 2026.09.08 | ₩13,508 | ₩13,588 | ₩13,121 | ₩13,148 | -2.67% | 15.9만 |
|---|
| 2026.09.04 | ₩13,348 | ₩13,535 | ₩13,295 | ₩13,481 | +1.00% | 7.5만 |
|---|
| 2026.09.03 | ₩13,602 | ₩13,748 | ₩13,268 | ₩13,361 | -1.77% | 10.3만 |
|---|
| 2026.09.02 | ₩13,308 | ₩13,615 | ₩13,241 | ₩13,535 | +1.71% | 10.2만 |
|---|
| 2026.09.01 | ₩13,268 | ₩13,468 | ₩13,148 | ₩13,214 | -0.40% | 16.3만 |
|---|
| 2026.08.31 | ₩13,602 | ₩13,655 | ₩13,361 | ₩13,521 | -0.59% | 15.9만 |
|---|
| 2026.08.28 | ₩13,695 | ₩13,868 | ₩13,481 | ₩13,615 | -0.58% | 19.8만 |
|---|
| 2026.08.27 | ₩14,055 | ₩14,175 | ₩13,642 | ₩13,735 | -2.28% | 10.9만 |
|---|
| 2026.08.26 | ₩13,735 | ₩13,735 | ₩13,415 | ₩13,695 | -0.29% | 15.1만 |
|---|
| 2026.08.25 | ₩13,268 | ₩13,788 | ₩13,228 | ₩13,735 | +3.52% | 28.2만 |
|---|
| 2026.08.24 | ₩13,348 | ₩13,521 | ₩13,094 | ₩13,174 | -1.30% | 14.3만 |
|---|
| 2026.08.21 | ₩13,375 | ₩13,588 | ₩13,295 | ₩13,361 | -0.10% | 11.8만 |
|---|
| 2026.08.20 | ₩13,468 | ₩13,535 | ₩13,281 | ₩13,348 | -0.89% | 11.4만 |
|---|
| 2026.08.19 | ₩13,615 | ₩13,855 | ₩13,241 | ₩13,468 | -1.08% | 22.7만 |
|---|
| 2026.08.18 | ₩13,775 | ₩13,868 | ₩13,495 | ₩13,535 | -1.74% | 15.9만 |
|---|
| 2026.08.17 | ₩14,095 | ₩14,095 | ₩13,762 | ₩13,868 | -1.61% | 17.9만 |
|---|
| 2026.08.14 | ₩14,242 | ₩14,362 | ₩13,975 | ₩14,042 | -1.41% | 13만 |
|---|
| 2026.08.13 | ₩14,603 | ₩14,683 | ₩14,229 | ₩14,269 | -2.29% | 19.9만 |
|---|
| 2026.08.12 | ₩14,416 | ₩14,749 | ₩14,202 | ₩14,469 | +0.37% | 31.5만 |
|---|
| 2026.08.11 | ₩14,656 | ₩14,683 | ₩13,468 | ₩14,202 | -3.10% | 45만 |
|---|
| 2026.08.10 | ₩12,747 | ₩14,015 | ₩12,387 | ₩13,788 | +8.17% | 71만 |
|---|
| 2026.08.07 | ₩13,068 | ₩13,348 | ₩12,707 | ₩12,814 | -1.94% | 38.4만 |
|---|
| 2026.08.06 | ₩13,762 | ₩14,242 | ₩12,841 | ₩12,867 | -6.50% | 55.8만 |
|---|
| 2026.08.05 | ₩14,923 | ₩15,043 | ₩14,482 | ₩14,563 | -2.42% | 16만 |
|---|
| 2026.08.04 | ₩14,015 | ₩14,936 | ₩14,015 | ₩14,883 | +6.19% | 31.1만 |
|---|
| 2026.08.03 | ₩13,521 | ₩14,069 | ₩13,508 | ₩14,015 | +3.65% | 16.4만 |
|---|
| 2026.07.31 | ₩13,628 | ₩13,735 | ₩13,214 | ₩13,548 | -0.59% | 15.7만 |
|---|
| 2026.07.30 | ₩13,241 | ₩13,855 | ₩13,148 | ₩13,602 | +2.72% | 17.8만 |
|---|
| 2026.07.29 | ₩13,575 | ₩13,575 | ₩12,988 | ₩13,028 | -4.03% | 18.5만 |
|---|
| 2026.07.28 | ₩13,415 | ₩13,655 | ₩13,081 | ₩13,575 | +1.19% | 15.6만 |
|---|
| 2026.07.27 | ₩13,521 | ₩13,668 | ₩13,188 | ₩13,615 | +0.69% | 18.5만 |
|---|
| 2026.07.24 | ₩13,748 | ₩13,868 | ₩13,201 | ₩13,214 | -3.88% | 30.9만 |
|---|
| 2026.07.23 | ₩14,202 | ₩14,416 | ₩13,682 | ₩13,708 | -3.48% | 23.1만 |
|---|
| 2026.07.22 | ₩14,683 | ₩15,230 | ₩14,216 | ₩14,216 | -3.18% | 19.6만 |
|---|
| 2026.07.21 | ₩14,349 | ₩14,990 | ₩14,149 | ₩14,883 | +3.72% | 33.7만 |
|---|
| 2026.07.20 | ₩13,682 | ₩14,576 | ₩13,521 | ₩14,349 | +4.88% | 61.1만 |
|---|
| 2026.07.17 | ₩14,042 | ₩14,216 | ₩13,535 | ₩13,615 | -3.04% | 33.6만 |
|---|
| 2026.07.16 | ₩14,803 | ₩14,843 | ₩14,149 | ₩14,269 | -3.61% | 27.4만 |
|---|
| 2026.07.15 | ₩15,217 | ₩15,350 | ₩14,643 | ₩14,896 | -2.11% | 26.9만 |
|---|
| 2026.07.14 | ₩14,429 | ₩15,604 | ₩14,389 | ₩15,083 | +4.53% | 57.9만 |
|---|
| 2026.07.13 | ₩15,203 | ₩15,203 | ₩14,309 | ₩14,563 | -4.21% | 33.8만 |
|---|
| 2026.07.10 | ₩15,350 | ₩15,350 | ₩15,083 | ₩15,217 | -0.87% | 17.5만 |
|---|
| 2026.07.09 | ₩15,444 | ₩15,684 | ₩15,190 | ₩15,323 | -0.78% | 27.2만 |
|---|
| 2026.07.08 | ₩15,177 | ₩15,484 | ₩15,083 | ₩15,323 | +0.97% | 28.6만 |
|---|
| 2026.07.07 | ₩15,470 | ₩15,550 | ₩14,976 | ₩15,270 | -1.29% | 27.8만 |
|---|
| 2026.07.06 | ₩15,724 | ₩16,271 | ₩15,497 | ₩15,564 | -1.02% | 30.5만 |
|---|
| 2026.07.02 | ₩16,151 | ₩16,551 | ₩15,564 | ₩15,737 | -2.56% | 29.3만 |
|---|
| 2026.07.01 | ₩16,498 | ₩16,738 | ₩15,884 | ₩16,231 | -1.62% | 27.4만 |
|---|
| 2026.06.30 | ₩17,045 | ₩17,272 | ₩16,725 | ₩16,738 | -1.80% | 21만 |
|---|
| 2026.06.29 | ₩16,378 | ₩17,593 | ₩16,378 | ₩17,045 | +4.07% | 43.7만 |
|---|
| 2026.06.26 | ₩15,710 | ₩15,871 | ₩15,537 | ₩15,817 | +0.68% | 23.5만 |
|---|
| 2026.06.25 | ₩16,351 | ₩16,525 | ₩15,604 | ₩15,751 | -3.67% | 25만 |
|---|
| 2026.06.24 | ₩16,912 | ₩16,912 | ₩16,151 | ₩16,204 | -4.18% | 29.2만 |
|---|
| 2026.06.23 | ₩16,805 | ₩16,805 | ₩16,338 | ₩16,631 | -1.03% | 34.7만 |
|---|
| 2026.06.22 | ₩17,779 | ₩17,966 | ₩16,858 | ₩16,912 | -4.88% | 28.9만 |
|---|
| 2026.06.18 | ₩17,673 | ₩18,073 | ₩17,472 | ₩17,633 | -0.23% | 31.8만 |
|---|
| 2026.06.17 | ₩17,459 | ₩17,673 | ₩17,032 | ₩17,219 | -1.38% | 38.6만 |
|---|
| 2026.06.16 | ₩18,020 | ₩18,180 | ₩17,379 | ₩17,379 | -3.56% | 21.3만 |
|---|
| 2026.06.15 | ₩18,674 | ₩18,767 | ₩18,060 | ₩18,100 | -3.07% | 19.7만 |
|---|
| 2026.06.12 | ₩18,954 | ₩19,128 | ₩18,220 | ₩18,287 | -3.52% | 22.3만 |
|---|
| 2026.06.11 | ₩18,967 | ₩19,087 | ₩18,527 | ₩18,794 | -0.91% | 15.5만 |
|---|
| 2026.06.10 | ₩18,313 | ₩19,087 | ₩18,313 | ₩18,874 | +3.06% | 32.5만 |
|---|
| 2026.06.09 | ₩18,634 | ₩18,821 | ₩17,686 | ₩18,313 | -1.72% | 33.2만 |
|---|
| 2026.06.08 | ₩18,687 | ₩18,700 | ₩18,233 | ₩18,500 | -1.00% | 18만 |
|---|
| 2026.06.05 | ₩18,861 | ₩18,927 | ₩18,153 | ₩18,340 | -2.76% | 27만 |
|---|
| 2026.06.04 | ₩18,874 | ₩19,261 | ₩18,620 | ₩18,994 | +0.64% | 26.9만 |
|---|
| 2026.06.03 | ₩19,635 | ₩19,688 | ₩18,994 | ₩18,994 | -3.26% | 27.8만 |
|---|
| 2026.06.02 | ₩18,687 | ₩19,995 | ₩18,554 | ₩19,902 | +6.50% | 95.2만 |
|---|
| 2026.06.01 | ₩18,393 | ₩18,767 | ₩18,380 | ₩18,687 | +1.60% | 39.8만 |
|---|
| 2026.05.29 | ₩18,433 | ₩18,807 | ₩18,353 | ₩18,527 | +0.51% | 16.2만 |
|---|
| 2026.05.28 | ₩18,380 | ₩18,540 | ₩18,166 | ₩18,367 | -0.07% | 13.8만 |
|---|
| 2026.05.27 | ₩18,540 | ₩18,554 | ₩18,153 | ₩18,367 | -0.94% | 14.2만 |
|---|
| 2026.05.26 | ₩19,007 | ₩19,007 | ₩18,540 | ₩18,540 | -2.46% | 32.1만 |
|---|
| 2026.05.22 | ₩18,687 | ₩19,061 | ₩18,527 | ₩18,647 | -0.21% | 45.5만 |
|---|
| 2026.05.21 | ₩18,033 | ₩18,687 | ₩18,033 | ₩18,687 | +3.63% | 46.7만 |
|---|
| 2026.05.20 | ₩17,112 | ₩18,100 | ₩17,019 | ₩18,033 | +5.38% | 35만 |
|---|
| 2026.05.19 | ₩17,152 | ₩17,259 | ₩16,752 | ₩16,858 | -1.71% | 25.2만 |
|---|
| 2026.05.18 | ₩17,619 | ₩17,673 | ₩17,045 | ₩17,272 | -1.97% | 33.6만 |
|---|
| 2026.05.15 | ₩17,673 | ₩17,859 | ₩17,366 | ₩17,633 | -0.23% | 11.6만 |
|---|
| 2026.05.14 | ₩17,953 | ₩18,086 | ₩17,726 | ₩17,886 | -0.37% | 13.8만 |
|---|
| 2026.05.13 | ₩17,966 | ₩18,180 | ₩17,646 | ₩17,873 | -0.52% | 14.1만 |
|---|
| 2026.05.12 | ₩18,260 | ₩18,260 | ₩17,486 | ₩17,966 | -1.61% | 19.6만 |
|---|
| 2026.05.11 | ₩17,499 | ₩18,393 | ₩17,406 | ₩17,966 | +2.67% | 36.2만 |
|---|
| 2026.05.08 | ₩18,126 | ₩18,233 | ₩17,339 | ₩17,646 | -2.65% | 56.2만 |
|---|
| 2026.05.07 | ₩18,647 | ₩18,981 | ₩17,846 | ₩17,953 | -3.72% | 26.5만 |
|---|
| 2026.05.06 | ₩18,327 | ₩19,328 | ₩17,819 | ₩18,660 | +1.82% | 46.8만 |
|---|
| 2026.05.05 | ₩18,487 | ₩18,674 | ₩17,699 | ₩17,766 | -3.90% | 35.5만 |
|---|
| 2026.05.04 | ₩18,193 | ₩18,687 | ₩18,006 | ₩18,420 | +1.25% | 25.4만 |
|---|
| 2026.05.01 | ₩17,953 | ₩18,153 | ₩17,819 | ₩18,113 | +0.89% | 36.7만 |
|---|
| 2026.04.30 | ₩17,526 | ₩17,953 | ₩17,486 | ₩17,859 | +1.90% | 20.8만 |
|---|
| 2026.04.29 | ₩17,753 | ₩17,819 | ₩17,352 | ₩17,552 | -1.13% | 14.6만 |
|---|
| 2026.04.28 | ₩17,419 | ₩17,886 | ₩17,112 | ₩17,713 | +1.69% | 25.9만 |
|---|
| 2026.04.27 | ₩17,432 | ₩17,900 | ₩17,406 | ₩17,646 | +1.23% | 15.9만 |
|---|
| 2026.04.24 | ₩17,659 | ₩17,739 | ₩17,219 | ₩17,406 | -1.44% | 18.1만 |
|---|
| 2026.04.23 | ₩18,046 | ₩18,086 | ₩17,499 | ₩17,526 | -2.88% | 26.1만 |
|---|
| 2026.04.22 | ₩17,686 | ₩18,233 | ₩17,539 | ₩17,833 | +0.83% | 35.3만 |
|---|
| 2026.04.21 | ₩17,913 | ₩17,953 | ₩17,299 | ₩17,432 | -2.68% | 26만 |
|---|
| 2026.04.20 | ₩17,673 | ₩17,833 | ₩17,512 | ₩17,713 | +0.23% | 16.9만 |
|---|
| 2026.04.17 | ₩17,633 | ₩17,993 | ₩17,419 | ₩17,739 | +0.61% | 34.2만 |
|---|
| 2026.04.16 | ₩17,272 | ₩17,486 | ₩16,898 | ₩17,486 | +1.24% | 29.2만 |
|---|
| 2026.04.15 | ₩17,299 | ₩17,392 | ₩16,925 | ₩17,232 | -0.39% | 38.6만 |
|---|
| 2026.04.14 | ₩16,938 | ₩17,512 | ₩16,885 | ₩17,366 | +2.52% | 36.5만 |
|---|
| 2026.04.13 | ₩15,751 | ₩16,912 | ₩15,657 | ₩16,885 | +7.20% | 40만 |
|---|
| 2026.04.10 | ₩17,179 | ₩17,339 | ₩15,657 | ₩15,897 | -7.46% | 74만 |
|---|
| 2026.04.09 | ₩16,685 | ₩17,352 | ₩16,658 | ₩17,165 | +2.88% | 65.7만 |
|---|
| 2026.04.08 | ₩16,218 | ₩16,672 | ₩15,684 | ₩16,244 | +0.16% | 85.2만 |
|---|
| 2026.04.07 | ₩15,484 | ₩15,911 | ₩14,282 | ₩15,644 | +1.03% | 88만 |
|---|
| 2026.04.06 | ₩14,349 | ₩14,789 | ₩13,895 | ₩14,776 | +2.98% | 39만 |
|---|
| 2026.04.02 | ₩14,910 | ₩14,936 | ₩13,481 | ₩14,402 | -3.40% | 97.9만 |
|---|
| 2026.04.01 | ₩14,536 | ₩15,310 | ₩14,469 | ₩15,243 | +4.87% | 48만 |
|---|
| 2026.03.31 | ₩13,335 | ₩14,336 | ₩13,321 | ₩14,296 | +7.21% | 31.5만 |
|---|
| 2026.03.30 | ₩13,602 | ₩13,708 | ₩13,148 | ₩13,268 | -2.45% | 18.9만 |
|---|
| 2026.03.27 | ₩13,628 | ₩13,695 | ₩13,295 | ₩13,415 | -1.57% | 17.2만 |
|---|
| 2026.03.26 | ₩14,029 | ₩14,175 | ₩13,615 | ₩13,708 | -2.28% | 24.8만 |
|---|
| 2026.03.25 | ₩13,441 | ₩14,149 | ₩13,415 | ₩14,082 | +4.77% | 52.6만 |
|---|
| 2026.03.24 | ₩13,041 | ₩13,295 | ₩12,854 | ₩13,201 | +1.23% | 25만 |
|---|
| 2026.03.23 | ₩12,881 | ₩13,214 | ₩12,681 | ₩13,174 | +2.28% | 19.7만 |
|---|
| 2026.03.20 | ₩13,134 | ₩13,161 | ₩12,747 | ₩12,801 | -2.54% | 25.1만 |
|---|
| 2026.03.19 | ₩13,201 | ₩13,214 | ₩12,947 | ₩13,134 | -0.51% | 13.7만 |
|---|
| 2026.03.18 | ₩13,468 | ₩13,735 | ₩13,201 | ₩13,308 | -1.19% | 25.1만 |
|---|
| 2026.03.17 | ₩13,455 | ₩13,668 | ₩13,335 | ₩13,561 | +0.79% | 14만 |
|---|
| 2026.03.16 | ₩13,481 | ₩13,655 | ₩13,214 | ₩13,348 | -0.99% | 16.3만 |
|---|
| 2026.03.13 | ₩13,495 | ₩13,615 | ₩13,174 | ₩13,321 | -1.29% | 21.5만 |
|---|
| 2026.03.12 | ₩13,588 | ₩13,828 | ₩13,428 | ₩13,495 | -0.69% | 26.2만 |
|---|
| 2026.03.11 | ₩13,028 | ₩13,788 | ₩13,028 | ₩13,708 | +5.23% | 40.7만 |
|---|
| 2026.03.10 | ₩12,253 | ₩13,802 | ₩12,253 | ₩12,921 | +5.45% | 140.7만 |
|---|
| 2026.03.09 | ₩11,880 | ₩12,227 | ₩11,292 | ₩12,200 | +2.70% | 55만 |
|---|
| 2026.03.06 | ₩12,147 | ₩12,293 | ₩11,826 | ₩11,866 | -2.31% | 28.2만 |
|---|
| 2026.03.05 | ₩12,467 | ₩12,747 | ₩12,267 | ₩12,333 | -1.07% | 13.9만 |
|---|
| 2026.03.04 | ₩12,427 | ₩12,694 | ₩12,374 | ₩12,587 | +1.29% | 9.6만 |
|---|
| 2026.03.03 | ₩12,547 | ₩12,574 | ₩12,080 | ₩12,307 | -1.91% | 22.3만 |
|---|
| 2026.03.02 | ₩12,520 | ₩12,841 | ₩12,414 | ₩12,694 | +1.39% | 20.5만 |
|---|
| 2026.02.27 | ₩12,827 | ₩12,894 | ₩12,414 | ₩12,520 | -2.39% | 26.4만 |
|---|
| 2026.02.26 | ₩13,001 | ₩13,014 | ₩12,681 | ₩12,921 | -0.62% | 12.7만 |
|---|
| 2026.02.25 | ₩12,293 | ₩13,108 | ₩12,293 | ₩13,014 | +5.86% | 17.6만 |
|---|
| 2026.02.24 | ₩12,000 | ₩12,347 | ₩11,946 | ₩12,240 | +2.00% | 7.8만 |
|---|
| 2026.02.23 | ₩12,280 | ₩12,280 | ₩11,946 | ₩12,040 | -1.96% | 18.2만 |
|---|
| 2026.02.20 | ₩12,400 | ₩12,627 | ₩12,067 | ₩12,293 | -0.86% | 17.1만 |
|---|
| 2026.02.19 | ₩12,480 | ₩12,587 | ₩12,414 | ₩12,534 | +0.43% | 12.7만 |
|---|
| 2026.02.18 | ₩12,414 | ₩12,734 | ₩12,400 | ₩12,574 | +1.29% | 8.6만 |
|---|
| 2026.02.17 | ₩12,574 | ₩12,707 | ₩12,280 | ₩12,467 | -0.85% | 10.8만 |
|---|
| 2026.02.13 | ₩12,560 | ₩13,201 | ₩12,494 | ₩12,654 | +0.74% | 13.6만 |
|---|
| 2026.02.12 | ₩12,907 | ₩13,068 | ₩12,560 | ₩12,574 | -2.59% | 12.9만 |
|---|
| 2026.02.11 | ₩13,174 | ₩13,174 | ₩12,681 | ₩12,787 | -2.94% | 9.5만 |
|---|
| 2026.02.10 | ₩12,974 | ₩13,081 | ₩12,681 | ₩12,934 | -0.31% | 16.2만 |
|---|
| 2026.02.09 | ₩11,986 | ₩13,201 | ₩11,933 | ₩13,041 | +8.80% | 52.1만 |
|---|
| 2026.02.06 | ₩11,679 | ₩12,200 | ₩11,679 | ₩11,986 | +2.63% | 27.2만 |
|---|
| 2026.02.05 | ₩12,000 | ₩12,187 | ₩11,613 | ₩11,613 | -3.23% | 23.5만 |
|---|
| 2026.02.04 | ₩12,307 | ₩12,640 | ₩11,973 | ₩12,160 | -1.19% | 21.4만 |
|---|
| 2026.02.03 | ₩12,547 | ₩12,627 | ₩12,200 | ₩12,360 | -1.49% | 17.2만 |
|---|
| 2026.02.02 | ₩12,427 | ₩12,560 | ₩12,280 | ₩12,427 | 0.00% | 24.2만 |
|---|
| 2026.01.30 | ₩12,747 | ₩12,761 | ₩12,440 | ₩12,467 | -2.20% | 16.2만 |
|---|
| 2026.01.29 | ₩12,814 | ₩13,041 | ₩12,574 | ₩12,801 | -0.10% | 14.8만 |
|---|
| 2026.01.28 | ₩13,094 | ₩13,161 | ₩12,734 | ₩12,747 | -2.65% | 13.3만 |
|---|
| 2026.01.27 | ₩13,054 | ₩13,268 | ₩12,841 | ₩13,094 | +0.31% | 18.9만 |
|---|
| 2026.01.26 | ₩12,400 | ₩13,201 | ₩12,133 | ₩13,041 | +5.17% | 64.2만 |
|---|
| 2026.01.23 | ₩12,440 | ₩12,534 | ₩12,280 | ₩12,400 | -0.32% | 9.9만 |
|---|
| 2026.01.22 | ₩12,454 | ₩12,480 | ₩12,227 | ₩12,360 | -0.75% | 14.9만 |
|---|
| 2026.01.21 | ₩12,467 | ₩12,734 | ₩12,267 | ₩12,387 | -0.64% | 12.4만 |
|---|
| 2026.01.20 | ₩12,667 | ₩12,827 | ₩12,360 | ₩12,427 | -1.90% | 16.5만 |
|---|
| 2026.01.16 | ₩13,094 | ₩13,214 | ₩12,827 | ₩12,867 | -1.73% | 13.5만 |
|---|
| 2026.01.15 | ₩12,881 | ₩13,201 | ₩12,881 | ₩12,947 | +0.52% | 18.8만 |
|---|
| 2026.01.14 | ₩12,587 | ₩12,894 | ₩12,467 | ₩12,814 | +1.80% | 9.2만 |
|---|
| 2026.01.13 | ₩12,694 | ₩12,787 | ₩12,454 | ₩12,654 | -0.32% | 6.6만 |
|---|
| 2026.01.12 | ₩12,494 | ₩12,867 | ₩12,374 | ₩12,694 | +1.60% | 14.3만 |
|---|
| 2026.01.09 | ₩12,560 | ₩12,761 | ₩12,480 | ₩12,614 | +0.43% | 13.7만 |
|---|
| 2026.01.08 | ₩12,681 | ₩12,774 | ₩12,480 | ₩12,587 | -0.74% | 8만 |
|---|
| 2026.01.07 | ₩12,961 | ₩12,988 | ₩12,574 | ₩12,640 | -2.47% | 11.9만 |
|---|
| 2026.01.06 | ₩13,081 | ₩13,201 | ₩12,921 | ₩13,068 | -0.10% | 11.1만 |
|---|
| 2026.01.05 | ₩13,068 | ₩13,241 | ₩12,854 | ₩13,081 | +0.10% | 24.4만 |
|---|
| 2026.01.02 | ₩12,721 | ₩12,921 | ₩12,574 | ₩12,894 | +1.36% | 12.7만 |
|---|
| 2025.12.31 | ₩12,681 | ₩12,894 | ₩12,574 | ₩12,600 | -0.63% | 7.8만 |
|---|
| 2025.12.30 | ₩12,574 | ₩12,854 | ₩12,507 | ₩12,747 | +1.38% | 13.4만 |
|---|
| 2025.12.29 | ₩12,707 | ₩12,761 | ₩12,494 | ₩12,560 | -1.16% | 12.8만 |
|---|
| 2025.12.26 | ₩12,360 | ₩12,921 | ₩12,333 | ₩12,827 | +3.78% | 19.3만 |
|---|
| 2025.12.24 | ₩12,347 | ₩12,480 | ₩12,253 | ₩12,347 | 0.00% | 5.8만 |
|---|
| 2025.12.23 | ₩12,454 | ₩12,507 | ₩12,307 | ₩12,387 | -0.54% | 6.4만 |
|---|
| 2025.12.22 | ₩12,681 | ₩12,801 | ₩12,427 | ₩12,427 | -2.00% | 16.9만 |
|---|
| 2025.12.19 | ₩12,147 | ₩12,841 | ₩12,133 | ₩12,640 | +4.07% | 32.1만 |
|---|
| 2025.12.18 | ₩12,147 | ₩12,280 | ₩11,973 | ₩12,107 | -0.33% | 13.3만 |
|---|
| 2025.12.17 | ₩12,160 | ₩12,253 | ₩12,013 | ₩12,026 | -1.10% | 13.1만 |
|---|
| 2025.12.16 | ₩12,307 | ₩12,534 | ₩12,147 | ₩12,227 | -0.65% | 10.3만 |
|---|
| 2025.12.15 | ₩12,614 | ₩12,681 | ₩12,160 | ₩12,333 | -2.22% | 16.6만 |
|---|
| 2025.12.12 | ₩12,761 | ₩12,814 | ₩12,520 | ₩12,587 | -1.36% | 7.2만 |
|---|
| 2025.12.11 | ₩12,721 | ₩12,814 | ₩12,494 | ₩12,774 | +0.42% | 12.5만 |
|---|
| 2025.12.10 | ₩12,814 | ₩12,988 | ₩12,694 | ₩12,801 | -0.10% | 15.3만 |
|---|
| 2025.12.09 | ₩12,681 | ₩12,774 | ₩12,454 | ₩12,761 | +0.63% | 9.3만 |
|---|
| 2025.12.08 | ₩12,560 | ₩12,827 | ₩12,414 | ₩12,600 | +0.32% | 15.8만 |
|---|
| 2025.12.05 | ₩12,667 | ₩12,854 | ₩12,454 | ₩12,587 | -0.63% | 22.6만 |
|---|
| 2025.12.04 | ₩12,841 | ₩12,988 | ₩12,640 | ₩12,640 | -1.56% | 14만 |
|---|
| 2025.12.03 | ₩12,454 | ₩12,934 | ₩12,427 | ₩12,814 | +2.89% | 10.9만 |
|---|
| 2025.12.02 | ₩12,627 | ₩12,801 | ₩12,440 | ₩12,454 | -1.37% | 11.4만 |
|---|
| 2025.12.01 | ₩12,227 | ₩12,827 | ₩12,187 | ₩12,640 | +3.38% | 18.4만 |
|---|
| 2025.11.28 | ₩12,253 | ₩12,374 | ₩12,200 | ₩12,347 | +0.76% | 7만 |
|---|
| 2025.11.26 | ₩11,813 | ₩12,347 | ₩11,813 | ₩12,240 | +3.62% | 20.9만 |
|---|
| 2025.11.25 | ₩11,973 | ₩12,013 | ₩11,626 | ₩11,880 | -0.78% | 22.3만 |
|---|
| 2025.11.24 | ₩11,826 | ₩12,053 | ₩11,760 | ₩12,026 | +1.69% | 12.2만 |
|---|
| 2025.11.21 | ₩11,800 | ₩11,933 | ₩11,359 | ₩11,866 | +0.57% | 26.9만 |
|---|
| 2025.11.20 | ₩12,667 | ₩12,974 | ₩11,946 | ₩11,960 | -5.58% | 37.8만 |
|---|
| 2025.11.19 | ₩12,574 | ₩12,707 | ₩12,427 | ₩12,480 | -0.74% | 10.8만 |
|---|
| 2025.11.18 | ₩12,267 | ₩12,707 | ₩12,240 | ₩12,614 | +2.83% | 20.9만 |
|---|
| 2025.11.17 | ₩13,188 | ₩13,201 | ₩12,414 | ₩12,454 | -5.57% | 23.1만 |
|---|
| 2025.11.14 | ₩12,414 | ₩13,228 | ₩12,227 | ₩13,081 | +5.38% | 55.2만 |
|---|
| 2025.11.13 | ₩12,921 | ₩13,014 | ₩12,467 | ₩12,547 | -2.89% | 25.8만 |
|---|
| 2025.11.12 | ₩13,241 | ₩13,295 | ₩12,921 | ₩12,921 | -2.42% | 25.9만 |
|---|
| 2025.11.11 | ₩13,441 | ₩13,561 | ₩13,121 | ₩13,241 | -1.49% | 22만 |
|---|
| 2025.11.10 | ₩13,481 | ₩13,735 | ₩13,388 | ₩13,628 | +1.09% | 21.8만 |
|---|
| 2025.11.07 | ₩13,428 | ₩13,428 | ₩12,947 | ₩13,161 | -1.99% | 21.6만 |
|---|
| 2025.11.06 | ₩13,508 | ₩13,602 | ₩13,228 | ₩13,521 | +0.10% | 23.5만 |
|---|
| 2025.11.05 | ₩13,615 | ₩13,655 | ₩13,068 | ₩13,361 | -1.86% | 18.8만 |
|---|
| 2025.11.04 | ₩13,335 | ₩13,602 | ₩12,921 | ₩13,094 | -1.80% | 34만 |
|---|
| 2025.11.03 | ₩13,788 | ₩13,802 | ₩13,335 | ₩13,615 | -1.26% | 36만 |
|---|
| 2025.10.31 | ₩13,668 | ₩13,735 | ₩13,228 | ₩13,602 | -0.49% | 45.7만 |
|---|
| 2025.10.30 | ₩12,320 | ₩13,735 | ₩12,213 | ₩13,642 | +10.73% | 114.3만 |
|---|
| 2025.10.29 | ₩12,080 | ₩12,267 | ₩12,040 | ₩12,107 | +0.22% | 13만 |
|---|
| 2025.10.28 | ₩11,960 | ₩12,133 | ₩11,880 | ₩12,053 | +0.78% | 17.3만 |
|---|
| 2025.10.27 | ₩11,826 | ₩12,120 | ₩11,746 | ₩11,986 | +1.35% | 19.4만 |
|---|
| 2025.10.24 | ₩11,906 | ₩12,053 | ₩11,800 | ₩11,800 | -0.90% | 12.3만 |
|---|
| 2025.10.23 | ₩11,946 | ₩12,053 | ₩11,853 | ₩11,866 | -0.67% | 11.1만 |
|---|
| 2025.10.22 | ₩12,160 | ₩12,160 | ₩11,733 | ₩11,866 | -2.41% | 12.6만 |
|---|
| 2025.10.21 | ₩12,253 | ₩12,253 | ₩12,040 | ₩12,120 | -1.09% | 8.2만 |
|---|
| 2025.10.20 | ₩11,986 | ₩12,387 | ₩11,986 | ₩12,213 | +1.89% | 15만 |
|---|
| 2025.10.17 | ₩11,693 | ₩12,026 | ₩11,679 | ₩11,986 | +2.51% | 12.4만 |
|---|
| 2025.10.16 | ₩12,253 | ₩12,253 | ₩11,773 | ₩11,786 | -3.81% | 22.5만 |
|---|
| 2025.10.15 | ₩12,374 | ₩12,480 | ₩12,080 | ₩12,253 | -0.97% | 18.6만 |
|---|
| 2025.10.14 | ₩12,480 | ₩12,494 | ₩12,173 | ₩12,400 | -0.64% | 19.9만 |
|---|
| 2025.10.13 | ₩12,681 | ₩12,988 | ₩12,507 | ₩12,574 | -0.84% | 17.4만 |
|---|
| 2025.10.10 | ₩13,081 | ₩13,081 | ₩12,293 | ₩12,333 | -5.71% | 39만 |
|---|