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 | ₩9,863 | ₩9,943 | ₩9,690 | ₩9,703 | -1.62% | 21.9만 |
| 2026.10.08 | ₩9,783 | ₩9,890 | ₩9,676 | ₩9,823 | +0.41% | 15만 |
| 2026.10.07 | ₩9,930 | ₩9,930 | ₩9,676 | ₩9,877 | -0.54% | 20.4만 |
| 2026.10.06 | ₩10,010 | ₩10,117 | ₩9,943 | ₩10,010 | 0.00% | 15.7만 |
| 2026.10.05 | ₩9,930 | ₩10,050 | ₩9,810 | ₩10,010 | +0.81% | 28.9만 |
| 2026.10.02 | ₩10,197 | ₩10,197 | ₩9,770 | ₩9,930 | -2.62% | 28.2만 |
| 2026.10.01 | ₩10,210 | ₩10,304 | ₩9,396 | ₩9,970 | -2.35% | 87만 |
| 2026.09.30 | ₩10,344 | ₩10,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,264 |
| -0.77% |
| 27.8만 |
| 2026.09.29 | ₩10,531 | ₩10,531 | ₩10,210 | ₩10,357 | -1.65% | 21.3만 |
|---|
| 2026.09.28 | ₩10,557 | ₩10,717 | ₩10,357 | ₩10,464 | -0.88% | 22.9만 |
|---|
| 2026.09.25 | ₩10,864 | ₩10,958 | ₩10,571 | ₩10,624 | -2.21% | 15만 |
|---|
| 2026.09.24 | ₩10,931 | ₩11,131 | ₩10,651 | ₩10,717 | -1.95% | 27.5만 |
|---|
| 2026.09.23 | ₩10,984 | ₩11,105 | ₩10,691 | ₩11,064 | +0.73% | 34.7만 |
|---|
| 2026.09.22 | ₩10,664 | ₩11,158 | ₩10,317 | ₩11,078 | +3.88% | 62.6만 |
|---|
| 2026.09.21 | ₩10,664 | ₩10,717 | ₩10,477 | ₩10,651 | -0.13% | 33.2만 |
|---|
| 2026.09.18 | ₩11,038 | ₩11,038 | ₩10,437 | ₩10,531 | -4.59% | 41만 |
|---|
| 2026.09.17 | ₩10,864 | ₩11,024 | ₩10,864 | ₩10,944 | +0.74% | 41.8만 |
|---|
| 2026.09.16 | ₩10,784 | ₩10,878 | ₩10,451 | ₩10,624 | -1.49% | 44.7만 |
|---|
| 2026.09.15 | ₩10,411 | ₩10,838 | ₩10,224 | ₩10,557 | +1.41% | 87.3만 |
|---|
| 2026.09.14 | ₩12,733 | ₩12,773 | ₩10,144 | ₩10,491 | -17.61% | 430.6만 |
|---|
| 2026.09.11 | ₩13,040 | ₩13,107 | ₩12,746 | ₩12,826 | -1.64% | 24.1만 |
|---|
| 2026.09.10 | ₩12,960 | ₩13,160 | ₩12,933 | ₩13,000 | +0.31% | 13만 |
|---|
| 2026.09.09 | ₩13,107 | ₩13,360 | ₩13,053 | ₩13,147 | +0.31% | 17만 |
|---|
| 2026.09.08 | ₩13,507 | ₩13,587 | ₩13,120 | ₩13,147 | -2.67% | 15.9만 |
|---|
| 2026.09.04 | ₩13,347 | ₩13,534 | ₩13,293 | ₩13,480 | +1.00% | 7.5만 |
|---|
| 2026.09.03 | ₩13,600 | ₩13,747 | ₩13,267 | ₩13,360 | -1.77% | 10.3만 |
|---|
| 2026.09.02 | ₩13,307 | ₩13,614 | ₩13,240 | ₩13,534 | +1.71% | 10.2만 |
|---|
| 2026.09.01 | ₩13,267 | ₩13,467 | ₩13,147 | ₩13,213 | -0.40% | 16.3만 |
|---|
| 2026.08.31 | ₩13,600 | ₩13,654 | ₩13,360 | ₩13,520 | -0.59% | 15.9만 |
|---|
| 2026.08.28 | ₩13,694 | ₩13,867 | ₩13,480 | ₩13,614 | -0.58% | 19.8만 |
|---|
| 2026.08.27 | ₩14,054 | ₩14,174 | ₩13,640 | ₩13,734 | -2.28% | 10.9만 |
|---|
| 2026.08.26 | ₩13,734 | ₩13,734 | ₩13,414 | ₩13,694 | -0.29% | 15.1만 |
|---|
| 2026.08.25 | ₩13,267 | ₩13,787 | ₩13,227 | ₩13,734 | +3.52% | 28.2만 |
|---|
| 2026.08.24 | ₩13,347 | ₩13,520 | ₩13,093 | ₩13,173 | -1.30% | 14.3만 |
|---|
| 2026.08.21 | ₩13,373 | ₩13,587 | ₩13,293 | ₩13,360 | -0.10% | 11.8만 |
|---|
| 2026.08.20 | ₩13,467 | ₩13,534 | ₩13,280 | ₩13,347 | -0.89% | 11.4만 |
|---|
| 2026.08.19 | ₩13,614 | ₩13,854 | ₩13,240 | ₩13,467 | -1.08% | 22.7만 |
|---|
| 2026.08.18 | ₩13,774 | ₩13,867 | ₩13,494 | ₩13,534 | -1.74% | 15.9만 |
|---|
| 2026.08.17 | ₩14,094 | ₩14,094 | ₩13,761 | ₩13,867 | -1.61% | 17.9만 |
|---|
| 2026.08.14 | ₩14,241 | ₩14,361 | ₩13,974 | ₩14,041 | -1.41% | 13만 |
|---|
| 2026.08.13 | ₩14,601 | ₩14,681 | ₩14,228 | ₩14,268 | -2.29% | 19.9만 |
|---|
| 2026.08.12 | ₩14,415 | ₩14,748 | ₩14,201 | ₩14,468 | +0.37% | 31.5만 |
|---|
| 2026.08.11 | ₩14,655 | ₩14,681 | ₩13,467 | ₩14,201 | -3.10% | 45만 |
|---|
| 2026.08.10 | ₩12,746 | ₩14,014 | ₩12,386 | ₩13,787 | +8.17% | 71만 |
|---|
| 2026.08.07 | ₩13,067 | ₩13,347 | ₩12,706 | ₩12,813 | -1.94% | 38.4만 |
|---|
| 2026.08.06 | ₩13,761 | ₩14,241 | ₩12,840 | ₩12,866 | -6.50% | 55.8만 |
|---|
| 2026.08.05 | ₩14,922 | ₩15,042 | ₩14,481 | ₩14,561 | -2.42% | 16만 |
|---|
| 2026.08.04 | ₩14,014 | ₩14,935 | ₩14,014 | ₩14,882 | +6.19% | 31.1만 |
|---|
| 2026.08.03 | ₩13,520 | ₩14,068 | ₩13,507 | ₩14,014 | +3.65% | 16.4만 |
|---|
| 2026.07.31 | ₩13,627 | ₩13,734 | ₩13,213 | ₩13,547 | -0.59% | 15.7만 |
|---|
| 2026.07.30 | ₩13,240 | ₩13,854 | ₩13,147 | ₩13,600 | +2.72% | 17.8만 |
|---|
| 2026.07.29 | ₩13,574 | ₩13,574 | ₩12,986 | ₩13,026 | -4.03% | 18.5만 |
|---|
| 2026.07.28 | ₩13,414 | ₩13,654 | ₩13,080 | ₩13,574 | +1.19% | 15.6만 |
|---|
| 2026.07.27 | ₩13,520 | ₩13,667 | ₩13,187 | ₩13,614 | +0.69% | 18.5만 |
|---|
| 2026.07.24 | ₩13,747 | ₩13,867 | ₩13,200 | ₩13,213 | -3.88% | 30.9만 |
|---|
| 2026.07.23 | ₩14,201 | ₩14,415 | ₩13,680 | ₩13,707 | -3.48% | 23.1만 |
|---|
| 2026.07.22 | ₩14,681 | ₩15,229 | ₩14,214 | ₩14,214 | -3.18% | 19.6만 |
|---|
| 2026.07.21 | ₩14,348 | ₩14,988 | ₩14,148 | ₩14,882 | +3.72% | 33.7만 |
|---|
| 2026.07.20 | ₩13,680 | ₩14,575 | ₩13,520 | ₩14,348 | +4.88% | 61.1만 |
|---|
| 2026.07.17 | ₩14,041 | ₩14,214 | ₩13,534 | ₩13,614 | -3.04% | 33.6만 |
|---|
| 2026.07.16 | ₩14,802 | ₩14,842 | ₩14,148 | ₩14,268 | -3.61% | 27.4만 |
|---|
| 2026.07.15 | ₩15,215 | ₩15,349 | ₩14,641 | ₩14,895 | -2.11% | 26.9만 |
|---|
| 2026.07.14 | ₩14,428 | ₩15,602 | ₩14,388 | ₩15,082 | +4.53% | 57.9만 |
|---|
| 2026.07.13 | ₩15,202 | ₩15,202 | ₩14,308 | ₩14,561 | -4.21% | 33.8만 |
|---|
| 2026.07.10 | ₩15,349 | ₩15,349 | ₩15,082 | ₩15,215 | -0.87% | 17.5만 |
|---|
| 2026.07.09 | ₩15,442 | ₩15,682 | ₩15,189 | ₩15,322 | -0.78% | 27.2만 |
|---|
| 2026.07.08 | ₩15,175 | ₩15,482 | ₩15,082 | ₩15,322 | +0.97% | 28.6만 |
|---|
| 2026.07.07 | ₩15,469 | ₩15,549 | ₩14,975 | ₩15,269 | -1.29% | 27.8만 |
|---|
| 2026.07.06 | ₩15,723 | ₩16,270 | ₩15,496 | ₩15,562 | -1.02% | 30.5만 |
|---|
| 2026.07.02 | ₩16,150 | ₩16,550 | ₩15,562 | ₩15,736 | -2.56% | 29.3만 |
|---|
| 2026.07.01 | ₩16,497 | ₩16,737 | ₩15,883 | ₩16,230 | -1.62% | 27.4만 |
|---|
| 2026.06.30 | ₩17,044 | ₩17,271 | ₩16,724 | ₩16,737 | -1.80% | 21만 |
|---|
| 2026.06.29 | ₩16,377 | ₩17,591 | ₩16,377 | ₩17,044 | +4.07% | 43.7만 |
|---|
| 2026.06.26 | ₩15,709 | ₩15,869 | ₩15,536 | ₩15,816 | +0.68% | 23.5만 |
|---|
| 2026.06.25 | ₩16,350 | ₩16,523 | ₩15,602 | ₩15,749 | -3.67% | 25만 |
|---|
| 2026.06.24 | ₩16,910 | ₩16,910 | ₩16,150 | ₩16,203 | -4.18% | 29.2만 |
|---|
| 2026.06.23 | ₩16,804 | ₩16,804 | ₩16,336 | ₩16,630 | -1.03% | 34.7만 |
|---|
| 2026.06.22 | ₩17,778 | ₩17,965 | ₩16,857 | ₩16,910 | -4.88% | 28.9만 |
|---|
| 2026.06.18 | ₩17,671 | ₩18,072 | ₩17,471 | ₩17,631 | -0.23% | 31.8만 |
|---|
| 2026.06.17 | ₩17,458 | ₩17,671 | ₩17,031 | ₩17,217 | -1.38% | 38.6만 |
|---|
| 2026.06.16 | ₩18,018 | ₩18,178 | ₩17,378 | ₩17,378 | -3.56% | 21.3만 |
|---|
| 2026.06.15 | ₩18,672 | ₩18,766 | ₩18,058 | ₩18,098 | -3.07% | 19.7만 |
|---|
| 2026.06.12 | ₩18,952 | ₩19,126 | ₩18,218 | ₩18,285 | -3.52% | 22.3만 |
|---|
| 2026.06.11 | ₩18,966 | ₩19,086 | ₩18,525 | ₩18,792 | -0.91% | 15.5만 |
|---|
| 2026.06.10 | ₩18,312 | ₩19,086 | ₩18,312 | ₩18,872 | +3.06% | 32.5만 |
|---|
| 2026.06.09 | ₩18,632 | ₩18,819 | ₩17,685 | ₩18,312 | -1.72% | 33.2만 |
|---|
| 2026.06.08 | ₩18,686 | ₩18,699 | ₩18,232 | ₩18,499 | -1.00% | 18만 |
|---|
| 2026.06.05 | ₩18,859 | ₩18,926 | ₩18,152 | ₩18,339 | -2.76% | 27만 |
|---|
| 2026.06.04 | ₩18,872 | ₩19,259 | ₩18,619 | ₩18,992 | +0.64% | 26.9만 |
|---|
| 2026.06.03 | ₩19,633 | ₩19,687 | ₩18,992 | ₩18,992 | -3.26% | 27.8만 |
|---|
| 2026.06.02 | ₩18,686 | ₩19,994 | ₩18,552 | ₩19,900 | +6.50% | 95.2만 |
|---|
| 2026.06.01 | ₩18,392 | ₩18,766 | ₩18,379 | ₩18,686 | +1.60% | 39.8만 |
|---|
| 2026.05.29 | ₩18,432 | ₩18,806 | ₩18,352 | ₩18,525 | +0.51% | 16.2만 |
|---|
| 2026.05.28 | ₩18,379 | ₩18,539 | ₩18,165 | ₩18,365 | -0.07% | 13.8만 |
|---|
| 2026.05.27 | ₩18,539 | ₩18,552 | ₩18,152 | ₩18,365 | -0.94% | 14.2만 |
|---|
| 2026.05.26 | ₩19,006 | ₩19,006 | ₩18,539 | ₩18,539 | -2.46% | 32.1만 |
|---|
| 2026.05.22 | ₩18,686 | ₩19,059 | ₩18,525 | ₩18,645 | -0.21% | 45.5만 |
|---|
| 2026.05.21 | ₩18,032 | ₩18,686 | ₩18,032 | ₩18,686 | +3.63% | 46.7만 |
|---|
| 2026.05.20 | ₩17,111 | ₩18,098 | ₩17,017 | ₩18,032 | +5.38% | 35만 |
|---|
| 2026.05.19 | ₩17,151 | ₩17,257 | ₩16,750 | ₩16,857 | -1.71% | 25.2만 |
|---|
| 2026.05.18 | ₩17,618 | ₩17,671 | ₩17,044 | ₩17,271 | -1.97% | 33.6만 |
|---|
| 2026.05.15 | ₩17,671 | ₩17,858 | ₩17,364 | ₩17,631 | -0.23% | 11.6만 |
|---|
| 2026.05.14 | ₩17,951 | ₩18,085 | ₩17,725 | ₩17,885 | -0.37% | 13.8만 |
|---|
| 2026.05.13 | ₩17,965 | ₩18,178 | ₩17,644 | ₩17,871 | -0.52% | 14.1만 |
|---|
| 2026.05.12 | ₩18,258 | ₩18,258 | ₩17,484 | ₩17,965 | -1.61% | 19.6만 |
|---|
| 2026.05.11 | ₩17,498 | ₩18,392 | ₩17,404 | ₩17,965 | +2.67% | 36.2만 |
|---|
| 2026.05.08 | ₩18,125 | ₩18,232 | ₩17,337 | ₩17,644 | -2.65% | 56.2만 |
|---|
| 2026.05.07 | ₩18,645 | ₩18,979 | ₩17,845 | ₩17,951 | -3.72% | 26.5만 |
|---|
| 2026.05.06 | ₩18,325 | ₩19,326 | ₩17,818 | ₩18,659 | +1.82% | 46.8만 |
|---|
| 2026.05.05 | ₩18,485 | ₩18,672 | ₩17,698 | ₩17,765 | -3.90% | 35.5만 |
|---|
| 2026.05.04 | ₩18,192 | ₩18,686 | ₩18,005 | ₩18,419 | +1.25% | 25.4만 |
|---|
| 2026.05.01 | ₩17,951 | ₩18,152 | ₩17,818 | ₩18,112 | +0.89% | 36.7만 |
|---|
| 2026.04.30 | ₩17,524 | ₩17,951 | ₩17,484 | ₩17,858 | +1.90% | 20.8만 |
|---|
| 2026.04.29 | ₩17,751 | ₩17,818 | ₩17,351 | ₩17,551 | -1.13% | 14.6만 |
|---|
| 2026.04.28 | ₩17,418 | ₩17,885 | ₩17,111 | ₩17,711 | +1.69% | 25.9만 |
|---|
| 2026.04.27 | ₩17,431 | ₩17,898 | ₩17,404 | ₩17,644 | +1.23% | 15.9만 |
|---|
| 2026.04.24 | ₩17,658 | ₩17,738 | ₩17,217 | ₩17,404 | -1.44% | 18.1만 |
|---|
| 2026.04.23 | ₩18,045 | ₩18,085 | ₩17,498 | ₩17,524 | -2.88% | 26.1만 |
|---|
| 2026.04.22 | ₩17,685 | ₩18,232 | ₩17,538 | ₩17,831 | +0.83% | 35.3만 |
|---|
| 2026.04.21 | ₩17,911 | ₩17,951 | ₩17,297 | ₩17,431 | -2.68% | 26만 |
|---|
| 2026.04.20 | ₩17,671 | ₩17,831 | ₩17,511 | ₩17,711 | +0.23% | 16.9만 |
|---|
| 2026.04.17 | ₩17,631 | ₩17,991 | ₩17,418 | ₩17,738 | +0.61% | 34.2만 |
|---|
| 2026.04.16 | ₩17,271 | ₩17,484 | ₩16,897 | ₩17,484 | +1.24% | 29.2만 |
|---|
| 2026.04.15 | ₩17,297 | ₩17,391 | ₩16,924 | ₩17,231 | -0.39% | 38.6만 |
|---|
| 2026.04.14 | ₩16,937 | ₩17,511 | ₩16,884 | ₩17,364 | +2.52% | 36.5만 |
|---|
| 2026.04.13 | ₩15,749 | ₩16,910 | ₩15,656 | ₩16,884 | +7.20% | 40만 |
|---|
| 2026.04.10 | ₩17,177 | ₩17,337 | ₩15,656 | ₩15,896 | -7.46% | 74만 |
|---|
| 2026.04.09 | ₩16,684 | ₩17,351 | ₩16,657 | ₩17,164 | +2.88% | 65.7만 |
|---|
| 2026.04.08 | ₩16,216 | ₩16,670 | ₩15,682 | ₩16,243 | +0.16% | 85.2만 |
|---|
| 2026.04.07 | ₩15,482 | ₩15,909 | ₩14,281 | ₩15,642 | +1.03% | 88만 |
|---|
| 2026.04.06 | ₩14,348 | ₩14,788 | ₩13,894 | ₩14,775 | +2.98% | 39만 |
|---|
| 2026.04.02 | ₩14,908 | ₩14,935 | ₩13,480 | ₩14,401 | -3.40% | 97.9만 |
|---|
| 2026.04.01 | ₩14,535 | ₩15,309 | ₩14,468 | ₩15,242 | +4.87% | 48만 |
|---|
| 2026.03.31 | ₩13,333 | ₩14,334 | ₩13,320 | ₩14,294 | +7.21% | 31.5만 |
|---|
| 2026.03.30 | ₩13,600 | ₩13,707 | ₩13,147 | ₩13,267 | -2.45% | 18.9만 |
|---|
| 2026.03.27 | ₩13,627 | ₩13,694 | ₩13,293 | ₩13,414 | -1.57% | 17.2만 |
|---|
| 2026.03.26 | ₩14,027 | ₩14,174 | ₩13,614 | ₩13,707 | -2.28% | 24.8만 |
|---|
| 2026.03.25 | ₩13,440 | ₩14,148 | ₩13,414 | ₩14,081 | +4.77% | 52.6만 |
|---|
| 2026.03.24 | ₩13,040 | ₩13,293 | ₩12,853 | ₩13,200 | +1.23% | 25만 |
|---|
| 2026.03.23 | ₩12,880 | ₩13,213 | ₩12,679 | ₩13,173 | +2.28% | 19.7만 |
|---|
| 2026.03.20 | ₩13,133 | ₩13,160 | ₩12,746 | ₩12,800 | -2.54% | 25.1만 |
|---|
| 2026.03.19 | ₩13,200 | ₩13,213 | ₩12,946 | ₩13,133 | -0.51% | 13.7만 |
|---|
| 2026.03.18 | ₩13,467 | ₩13,734 | ₩13,200 | ₩13,307 | -1.19% | 25.1만 |
|---|
| 2026.03.17 | ₩13,454 | ₩13,667 | ₩13,333 | ₩13,560 | +0.79% | 14만 |
|---|
| 2026.03.16 | ₩13,480 | ₩13,654 | ₩13,213 | ₩13,347 | -0.99% | 16.3만 |
|---|
| 2026.03.13 | ₩13,494 | ₩13,614 | ₩13,173 | ₩13,320 | -1.29% | 21.5만 |
|---|
| 2026.03.12 | ₩13,587 | ₩13,827 | ₩13,427 | ₩13,494 | -0.69% | 26.2만 |
|---|
| 2026.03.11 | ₩13,026 | ₩13,787 | ₩13,026 | ₩13,707 | +5.23% | 40.7만 |
|---|
| 2026.03.10 | ₩12,252 | ₩13,801 | ₩12,252 | ₩12,920 | +5.45% | 140.7만 |
|---|
| 2026.03.09 | ₩11,879 | ₩12,226 | ₩11,291 | ₩12,199 | +2.70% | 55만 |
|---|
| 2026.03.06 | ₩12,146 | ₩12,292 | ₩11,825 | ₩11,865 | -2.31% | 28.2만 |
|---|
| 2026.03.05 | ₩12,466 | ₩12,746 | ₩12,266 | ₩12,332 | -1.07% | 13.9만 |
|---|
| 2026.03.04 | ₩12,426 | ₩12,693 | ₩12,372 | ₩12,586 | +1.29% | 9.6만 |
|---|
| 2026.03.03 | ₩12,546 | ₩12,573 | ₩12,079 | ₩12,306 | -1.91% | 22.3만 |
|---|
| 2026.03.02 | ₩12,519 | ₩12,840 | ₩12,413 | ₩12,693 | +1.39% | 20.5만 |
|---|
| 2026.02.27 | ₩12,826 | ₩12,893 | ₩12,413 | ₩12,519 | -2.39% | 26.4만 |
|---|
| 2026.02.26 | ₩13,000 | ₩13,013 | ₩12,679 | ₩12,920 | -0.62% | 12.7만 |
|---|
| 2026.02.25 | ₩12,292 | ₩13,107 | ₩12,292 | ₩13,013 | +5.86% | 17.6만 |
|---|
| 2026.02.24 | ₩11,999 | ₩12,346 | ₩11,945 | ₩12,239 | +2.00% | 7.8만 |
|---|
| 2026.02.23 | ₩12,279 | ₩12,279 | ₩11,945 | ₩12,039 | -1.96% | 18.2만 |
|---|
| 2026.02.20 | ₩12,399 | ₩12,626 | ₩12,066 | ₩12,292 | -0.86% | 17.1만 |
|---|
| 2026.02.19 | ₩12,479 | ₩12,586 | ₩12,413 | ₩12,533 | +0.43% | 12.7만 |
|---|
| 2026.02.18 | ₩12,413 | ₩12,733 | ₩12,399 | ₩12,573 | +1.29% | 8.6만 |
|---|
| 2026.02.17 | ₩12,573 | ₩12,706 | ₩12,279 | ₩12,466 | -0.85% | 10.8만 |
|---|
| 2026.02.13 | ₩12,559 | ₩13,200 | ₩12,493 | ₩12,653 | +0.74% | 13.6만 |
|---|
| 2026.02.12 | ₩12,906 | ₩13,067 | ₩12,559 | ₩12,573 | -2.59% | 12.9만 |
|---|
| 2026.02.11 | ₩13,173 | ₩13,173 | ₩12,679 | ₩12,786 | -2.94% | 9.5만 |
|---|
| 2026.02.10 | ₩12,973 | ₩13,080 | ₩12,679 | ₩12,933 | -0.31% | 16.2만 |
|---|
| 2026.02.09 | ₩11,985 | ₩13,200 | ₩11,932 | ₩13,040 | +8.80% | 52.1만 |
|---|
| 2026.02.06 | ₩11,678 | ₩12,199 | ₩11,678 | ₩11,985 | +2.63% | 27.2만 |
|---|
| 2026.02.05 | ₩11,999 | ₩12,186 | ₩11,612 | ₩11,612 | -3.23% | 23.5만 |
|---|
| 2026.02.04 | ₩12,306 | ₩12,639 | ₩11,972 | ₩12,159 | -1.19% | 21.4만 |
|---|
| 2026.02.03 | ₩12,546 | ₩12,626 | ₩12,199 | ₩12,359 | -1.49% | 17.2만 |
|---|
| 2026.02.02 | ₩12,426 | ₩12,559 | ₩12,279 | ₩12,426 | 0.00% | 24.2만 |
|---|
| 2026.01.30 | ₩12,746 | ₩12,760 | ₩12,439 | ₩12,466 | -2.20% | 16.2만 |
|---|
| 2026.01.29 | ₩12,813 | ₩13,040 | ₩12,573 | ₩12,800 | -0.10% | 14.8만 |
|---|
| 2026.01.28 | ₩13,093 | ₩13,160 | ₩12,733 | ₩12,746 | -2.65% | 13.3만 |
|---|
| 2026.01.27 | ₩13,053 | ₩13,267 | ₩12,840 | ₩13,093 | +0.31% | 18.9만 |
|---|
| 2026.01.26 | ₩12,399 | ₩13,200 | ₩12,132 | ₩13,040 | +5.17% | 64.2만 |
|---|
| 2026.01.23 | ₩12,439 | ₩12,533 | ₩12,279 | ₩12,399 | -0.32% | 9.9만 |
|---|
| 2026.01.22 | ₩12,453 | ₩12,479 | ₩12,226 | ₩12,359 | -0.75% | 14.9만 |
|---|
| 2026.01.21 | ₩12,466 | ₩12,733 | ₩12,266 | ₩12,386 | -0.64% | 12.4만 |
|---|
| 2026.01.20 | ₩12,666 | ₩12,826 | ₩12,359 | ₩12,426 | -1.90% | 16.5만 |
|---|
| 2026.01.16 | ₩13,093 | ₩13,213 | ₩12,826 | ₩12,866 | -1.73% | 13.5만 |
|---|
| 2026.01.15 | ₩12,880 | ₩13,200 | ₩12,880 | ₩12,946 | +0.52% | 18.8만 |
|---|
| 2026.01.14 | ₩12,586 | ₩12,893 | ₩12,466 | ₩12,813 | +1.80% | 9.2만 |
|---|
| 2026.01.13 | ₩12,693 | ₩12,786 | ₩12,453 | ₩12,653 | -0.32% | 6.6만 |
|---|
| 2026.01.12 | ₩12,493 | ₩12,866 | ₩12,372 | ₩12,693 | +1.60% | 14.3만 |
|---|
| 2026.01.09 | ₩12,559 | ₩12,760 | ₩12,479 | ₩12,613 | +0.43% | 13.7만 |
|---|
| 2026.01.08 | ₩12,679 | ₩12,773 | ₩12,479 | ₩12,586 | -0.74% | 8만 |
|---|
| 2026.01.07 | ₩12,960 | ₩12,986 | ₩12,573 | ₩12,639 | -2.47% | 11.9만 |
|---|
| 2026.01.06 | ₩13,080 | ₩13,200 | ₩12,920 | ₩13,067 | -0.10% | 11.1만 |
|---|
| 2026.01.05 | ₩13,067 | ₩13,240 | ₩12,853 | ₩13,080 | +0.10% | 24.4만 |
|---|
| 2026.01.02 | ₩12,720 | ₩12,920 | ₩12,573 | ₩12,893 | +1.36% | 12.7만 |
|---|
| 2025.12.31 | ₩12,679 | ₩12,893 | ₩12,573 | ₩12,599 | -0.63% | 7.8만 |
|---|
| 2025.12.30 | ₩12,573 | ₩12,853 | ₩12,506 | ₩12,746 | +1.38% | 13.4만 |
|---|
| 2025.12.29 | ₩12,706 | ₩12,760 | ₩12,493 | ₩12,559 | -1.16% | 12.8만 |
|---|
| 2025.12.26 | ₩12,359 | ₩12,920 | ₩12,332 | ₩12,826 | +3.78% | 19.3만 |
|---|
| 2025.12.24 | ₩12,346 | ₩12,479 | ₩12,252 | ₩12,346 | 0.00% | 5.8만 |
|---|
| 2025.12.23 | ₩12,453 | ₩12,506 | ₩12,306 | ₩12,386 | -0.54% | 6.4만 |
|---|
| 2025.12.22 | ₩12,679 | ₩12,800 | ₩12,426 | ₩12,426 | -2.00% | 16.9만 |
|---|
| 2025.12.19 | ₩12,146 | ₩12,840 | ₩12,132 | ₩12,639 | +4.07% | 32.1만 |
|---|
| 2025.12.18 | ₩12,146 | ₩12,279 | ₩11,972 | ₩12,106 | -0.33% | 13.3만 |
|---|
| 2025.12.17 | ₩12,159 | ₩12,252 | ₩12,012 | ₩12,025 | -1.10% | 13.1만 |
|---|
| 2025.12.16 | ₩12,306 | ₩12,533 | ₩12,146 | ₩12,226 | -0.65% | 10.3만 |
|---|
| 2025.12.15 | ₩12,613 | ₩12,679 | ₩12,159 | ₩12,332 | -2.22% | 16.6만 |
|---|
| 2025.12.12 | ₩12,760 | ₩12,813 | ₩12,519 | ₩12,586 | -1.36% | 7.2만 |
|---|
| 2025.12.11 | ₩12,720 | ₩12,813 | ₩12,493 | ₩12,773 | +0.42% | 12.5만 |
|---|
| 2025.12.10 | ₩12,813 | ₩12,986 | ₩12,693 | ₩12,800 | -0.10% | 15.3만 |
|---|
| 2025.12.09 | ₩12,679 | ₩12,773 | ₩12,453 | ₩12,760 | +0.63% | 9.3만 |
|---|
| 2025.12.08 | ₩12,559 | ₩12,826 | ₩12,413 | ₩12,599 | +0.32% | 15.8만 |
|---|
| 2025.12.05 | ₩12,666 | ₩12,853 | ₩12,453 | ₩12,586 | -0.63% | 22.6만 |
|---|
| 2025.12.04 | ₩12,840 | ₩12,986 | ₩12,639 | ₩12,639 | -1.56% | 14만 |
|---|
| 2025.12.03 | ₩12,453 | ₩12,933 | ₩12,426 | ₩12,813 | +2.89% | 10.9만 |
|---|
| 2025.12.02 | ₩12,626 | ₩12,800 | ₩12,439 | ₩12,453 | -1.37% | 11.4만 |
|---|
| 2025.12.01 | ₩12,226 | ₩12,826 | ₩12,186 | ₩12,639 | +3.38% | 18.4만 |
|---|
| 2025.11.28 | ₩12,252 | ₩12,372 | ₩12,199 | ₩12,346 | +0.76% | 7만 |
|---|
| 2025.11.26 | ₩11,812 | ₩12,346 | ₩11,812 | ₩12,239 | +3.62% | 20.9만 |
|---|
| 2025.11.25 | ₩11,972 | ₩12,012 | ₩11,625 | ₩11,879 | -0.78% | 22.3만 |
|---|
| 2025.11.24 | ₩11,825 | ₩12,052 | ₩11,759 | ₩12,025 | +1.69% | 12.2만 |
|---|
| 2025.11.21 | ₩11,799 | ₩11,932 | ₩11,358 | ₩11,865 | +0.57% | 26.9만 |
|---|
| 2025.11.20 | ₩12,666 | ₩12,973 | ₩11,945 | ₩11,959 | -5.58% | 37.8만 |
|---|
| 2025.11.19 | ₩12,573 | ₩12,706 | ₩12,426 | ₩12,479 | -0.74% | 10.8만 |
|---|
| 2025.11.18 | ₩12,266 | ₩12,706 | ₩12,239 | ₩12,613 | +2.83% | 20.9만 |
|---|
| 2025.11.17 | ₩13,187 | ₩13,200 | ₩12,413 | ₩12,453 | -5.57% | 23.1만 |
|---|
| 2025.11.14 | ₩12,413 | ₩13,227 | ₩12,226 | ₩13,080 | +5.38% | 55.2만 |
|---|
| 2025.11.13 | ₩12,920 | ₩13,013 | ₩12,466 | ₩12,546 | -2.89% | 25.8만 |
|---|
| 2025.11.12 | ₩13,240 | ₩13,293 | ₩12,920 | ₩12,920 | -2.42% | 25.9만 |
|---|
| 2025.11.11 | ₩13,440 | ₩13,560 | ₩13,120 | ₩13,240 | -1.49% | 22만 |
|---|
| 2025.11.10 | ₩13,480 | ₩13,734 | ₩13,387 | ₩13,627 | +1.09% | 21.8만 |
|---|
| 2025.11.07 | ₩13,427 | ₩13,427 | ₩12,946 | ₩13,160 | -1.99% | 21.6만 |
|---|
| 2025.11.06 | ₩13,507 | ₩13,600 | ₩13,227 | ₩13,520 | +0.10% | 23.5만 |
|---|
| 2025.11.05 | ₩13,614 | ₩13,654 | ₩13,067 | ₩13,360 | -1.86% | 18.8만 |
|---|
| 2025.11.04 | ₩13,333 | ₩13,600 | ₩12,920 | ₩13,093 | -1.80% | 34만 |
|---|
| 2025.11.03 | ₩13,787 | ₩13,801 | ₩13,333 | ₩13,614 | -1.26% | 36만 |
|---|
| 2025.10.31 | ₩13,667 | ₩13,734 | ₩13,227 | ₩13,600 | -0.49% | 45.7만 |
|---|
| 2025.10.30 | ₩12,319 | ₩13,734 | ₩12,212 | ₩13,640 | +10.73% | 114.3만 |
|---|
| 2025.10.29 | ₩12,079 | ₩12,266 | ₩12,039 | ₩12,106 | +0.22% | 13만 |
|---|
| 2025.10.28 | ₩11,959 | ₩12,132 | ₩11,879 | ₩12,052 | +0.78% | 17.3만 |
|---|
| 2025.10.27 | ₩11,825 | ₩12,119 | ₩11,745 | ₩11,985 | +1.35% | 19.4만 |
|---|
| 2025.10.24 | ₩11,905 | ₩12,052 | ₩11,799 | ₩11,799 | -0.90% | 12.3만 |
|---|
| 2025.10.23 | ₩11,945 | ₩12,052 | ₩11,852 | ₩11,865 | -0.67% | 11.1만 |
|---|
| 2025.10.22 | ₩12,159 | ₩12,159 | ₩11,732 | ₩11,865 | -2.41% | 12.6만 |
|---|
| 2025.10.21 | ₩12,252 | ₩12,252 | ₩12,039 | ₩12,119 | -1.09% | 8.2만 |
|---|
| 2025.10.20 | ₩11,985 | ₩12,386 | ₩11,985 | ₩12,212 | +1.89% | 15만 |
|---|
| 2025.10.17 | ₩11,692 | ₩12,025 | ₩11,678 | ₩11,985 | +2.51% | 12.4만 |
|---|
| 2025.10.16 | ₩12,252 | ₩12,252 | ₩11,772 | ₩11,785 | -3.81% | 22.5만 |
|---|
| 2025.10.15 | ₩12,372 | ₩12,479 | ₩12,079 | ₩12,252 | -0.97% | 18.6만 |
|---|
| 2025.10.14 | ₩12,479 | ₩12,493 | ₩12,172 | ₩12,399 | -0.64% | 19.9만 |
|---|
| 2025.10.13 | ₩12,679 | ₩12,986 | ₩12,506 | ₩12,573 | -0.84% | 17.4만 |
|---|
| 2025.10.10 | ₩13,080 | ₩13,080 | ₩12,292 | ₩12,332 | -5.71% | 39만 |
|---|