시장 데이터를 불러오는 중
전체 종목
Stellus Capital Investment Corporation Common Stock 과거 주가
Stellus Capital Investment Corporation Common Stock · SCM · NYSE
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stellus Capital Investment Corporation Common Stock · SCM · NYSE
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,666 | ₩9,720 | ₩9,533 | ₩9,546 | -1.24% | 9.5만 |
| 2026.10.08 | ₩9,520 | ₩9,720 | ₩9,386 | ₩9,653 | +1.40% | 8.4만 |
| 2026.10.07 | ₩9,680 | ₩9,680 | ₩9,413 | ₩9,506 | -1.79% | 10.5만 |
| 2026.10.06 | ₩9,906 | ₩9,906 | ₩9,693 | ₩9,733 | -1.75% | 9.5만 |
| 2026.10.05 | ₩9,813 | ₩10,000 | ₩9,746 | ₩9,800 | -0.14% | 10.8만 |
| 2026.10.02 | ₩10,000 | ₩10,106 | ₩9,813 | ₩9,880 | -1.20% | 11.3만 |
| 2026.10.01 | ₩9,853 | ₩10,000 | ₩9,746 | ₩9,960 | +1.08% | 9.2만 |
| 2026.09.30 | ₩10,040 | ₩10,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,893 |
| -1.46% |
| 12.6만 |
| 2026.09.29 | ₩10,093 | ₩10,266 | ₩10,080 | ₩10,133 | +0.40% | 15만 |
|---|
| 2026.09.28 | ₩10,146 | ₩10,213 | ₩9,960 | ₩10,013 | -1.31% | 6.7만 |
|---|
| 2026.09.25 | ₩10,266 | ₩10,440 | ₩10,053 | ₩10,200 | -0.65% | 9.3만 |
|---|
| 2026.09.24 | ₩10,360 | ₩10,413 | ₩10,186 | ₩10,266 | -0.90% | 9.2만 |
|---|
| 2026.09.23 | ₩10,533 | ₩10,573 | ₩10,346 | ₩10,413 | -1.14% | 8.9만 |
|---|
| 2026.09.22 | ₩10,613 | ₩10,666 | ₩10,533 | ₩10,533 | -0.75% | 7만 |
|---|
| 2026.09.21 | ₩10,586 | ₩10,680 | ₩10,506 | ₩10,600 | +0.13% | 10.9만 |
|---|
| 2026.09.18 | ₩10,813 | ₩10,813 | ₩10,466 | ₩10,533 | -2.59% | 16.5만 |
|---|
| 2026.09.17 | ₩10,533 | ₩10,800 | ₩10,533 | ₩10,733 | +1.90% | 22.8만 |
|---|
| 2026.09.16 | ₩10,560 | ₩10,666 | ₩10,333 | ₩10,360 | -1.89% | 10.6만 |
|---|
| 2026.09.15 | ₩10,853 | ₩10,893 | ₩10,546 | ₩10,560 | -2.70% | 23.9만 |
|---|
| 2026.09.14 | ₩10,906 | ₩11,066 | ₩10,826 | ₩10,853 | -0.49% | 12.1만 |
|---|
| 2026.09.11 | ₩11,053 | ₩11,093 | ₩10,880 | ₩10,906 | -1.33% | 9.5만 |
|---|
| 2026.09.10 | ₩11,120 | ₩11,160 | ₩10,786 | ₩10,920 | -1.80% | 9.4만 |
|---|
| 2026.09.09 | ₩11,200 | ₩11,306 | ₩11,000 | ₩11,133 | -0.60% | 19.6만 |
|---|
| 2026.09.08 | ₩11,693 | ₩11,800 | ₩11,160 | ₩11,200 | -4.22% | 20.2만 |
|---|
| 2026.09.04 | ₩11,586 | ₩11,813 | ₩11,386 | ₩11,706 | +1.04% | 42.4만 |
|---|
| 2026.09.03 | ₩11,733 | ₩11,826 | ₩11,546 | ₩11,600 | -1.14% | 14.9만 |
|---|
| 2026.09.02 | ₩11,626 | ₩11,813 | ₩11,600 | ₩11,653 | +0.23% | 17.7만 |
|---|
| 2026.09.01 | ₩11,466 | ₩11,746 | ₩11,466 | ₩11,626 | +1.40% | 18.6만 |
|---|
| 2026.08.31 | ₩11,466 | ₩11,813 | ₩11,453 | ₩11,546 | +0.70% | 26.4만 |
|---|
| 2026.08.28 | ₩11,586 | ₩11,760 | ₩11,520 | ₩11,640 | +0.46% | 14.1만 |
|---|
| 2026.08.27 | ₩11,560 | ₩11,680 | ₩11,466 | ₩11,546 | -0.12% | 8.2만 |
|---|
| 2026.08.26 | ₩11,533 | ₩11,666 | ₩11,493 | ₩11,520 | -0.12% | 7만 |
|---|
| 2026.08.25 | ₩11,666 | ₩11,773 | ₩11,493 | ₩11,546 | -1.03% | 11.5만 |
|---|
| 2026.08.24 | ₩11,586 | ₩11,733 | ₩11,533 | ₩11,720 | +1.15% | 8.1만 |
|---|
| 2026.08.21 | ₩11,546 | ₩11,586 | ₩11,453 | ₩11,533 | -0.12% | 4.2만 |
|---|
| 2026.08.20 | ₩11,573 | ₩11,653 | ₩11,440 | ₩11,520 | -0.46% | 7.1만 |
|---|
| 2026.08.19 | ₩11,480 | ₩11,666 | ₩11,453 | ₩11,640 | +1.39% | 12만 |
|---|
| 2026.08.18 | ₩11,440 | ₩11,586 | ₩11,373 | ₩11,440 | 0.00% | 9.9만 |
|---|
| 2026.08.17 | ₩11,640 | ₩11,706 | ₩11,360 | ₩11,440 | -1.72% | 14.6만 |
|---|
| 2026.08.14 | ₩11,786 | ₩11,786 | ₩11,520 | ₩11,706 | -0.68% | 19.1만 |
|---|
| 2026.08.13 | ₩11,813 | ₩11,933 | ₩11,613 | ₩11,880 | +0.56% | 16.1만 |
|---|
| 2026.08.12 | ₩11,653 | ₩11,733 | ₩11,346 | ₩11,680 | +0.23% | 16.3만 |
|---|
| 2026.08.11 | ₩11,333 | ₩11,960 | ₩11,333 | ₩11,733 | +3.53% | 28.6만 |
|---|
| 2026.08.10 | ₩11,213 | ₩11,333 | ₩10,986 | ₩11,293 | +0.71% | 15.2만 |
|---|
| 2026.08.07 | ₩11,320 | ₩11,506 | ₩11,093 | ₩11,213 | -0.94% | 31만 |
|---|
| 2026.08.06 | ₩10,813 | ₩11,333 | ₩10,773 | ₩11,280 | +4.32% | 40.5만 |
|---|
| 2026.08.05 | ₩10,800 | ₩10,866 | ₩10,466 | ₩10,773 | -0.25% | 25.4만 |
|---|
| 2026.08.04 | ₩10,293 | ₩10,786 | ₩10,293 | ₩10,733 | +4.27% | 38.2만 |
|---|
| 2026.08.03 | ₩9,960 | ₩10,546 | ₩9,946 | ₩10,373 | +4.15% | 38.9만 |
|---|
| 2026.07.31 | ₩9,746 | ₩10,013 | ₩9,666 | ₩10,000 | +2.60% | 25.5만 |
|---|
| 2026.07.30 | ₩9,466 | ₩9,973 | ₩9,466 | ₩9,946 | +5.07% | 27.9만 |
|---|
| 2026.07.29 | ₩9,626 | ₩9,733 | ₩9,400 | ₩9,453 | -1.80% | 24.1만 |
|---|
| 2026.07.28 | ₩9,400 | ₩9,786 | ₩9,400 | ₩9,706 | +3.26% | 13.4만 |
|---|
| 2026.07.27 | ₩9,466 | ₩9,760 | ₩9,400 | ₩9,413 | -0.56% | 19.6만 |
|---|
| 2026.07.24 | ₩9,386 | ₩9,613 | ₩9,333 | ₩9,346 | -0.43% | 22.8만 |
|---|
| 2026.07.23 | ₩9,560 | ₩9,560 | ₩9,200 | ₩9,386 | -1.81% | 30.9만 |
|---|
| 2026.07.22 | ₩9,693 | ₩9,866 | ₩9,480 | ₩9,480 | -2.20% | 21.2만 |
|---|
| 2026.07.21 | ₩9,506 | ₩10,000 | ₩9,506 | ₩9,786 | +2.95% | 29.9만 |
|---|
| 2026.07.20 | ₩10,053 | ₩10,053 | ₩9,106 | ₩9,520 | -5.31% | 90.2만 |
|---|
| 2026.07.17 | ₩10,973 | ₩11,106 | ₩10,080 | ₩10,146 | -7.53% | 68.1만 |
|---|
| 2026.07.16 | ₩11,120 | ₩11,293 | ₩10,973 | ₩11,200 | +0.72% | 13.2만 |
|---|
| 2026.07.15 | ₩11,253 | ₩11,453 | ₩11,106 | ₩11,133 | -1.07% | 21.7만 |
|---|
| 2026.07.14 | ₩10,960 | ₩11,240 | ₩10,960 | ₩11,133 | +1.58% | 14.1만 |
|---|
| 2026.07.13 | ₩11,133 | ₩11,293 | ₩10,826 | ₩10,866 | -2.40% | 16만 |
|---|
| 2026.07.10 | ₩10,946 | ₩11,226 | ₩10,866 | ₩11,093 | +1.34% | 13.7만 |
|---|
| 2026.07.09 | ₩10,960 | ₩11,066 | ₩10,786 | ₩10,813 | -1.34% | 25.4만 |
|---|
| 2026.07.08 | ₩11,000 | ₩11,093 | ₩10,786 | ₩10,973 | -0.24% | 23.6만 |
|---|
| 2026.07.07 | ₩11,000 | ₩11,266 | ₩11,000 | ₩11,000 | 0.00% | 17.8만 |
|---|
| 2026.07.06 | ₩11,266 | ₩11,413 | ₩11,093 | ₩11,160 | -0.95% | 15.3만 |
|---|
| 2026.07.02 | ₩11,413 | ₩11,453 | ₩11,200 | ₩11,253 | -1.40% | 11.2만 |
|---|
| 2026.07.01 | ₩11,306 | ₩11,533 | ₩11,213 | ₩11,306 | 0.00% | 18.4만 |
|---|
| 2026.06.30 | ₩11,333 | ₩11,386 | ₩11,106 | ₩11,226 | -0.94% | 20.7만 |
|---|
| 2026.06.29 | ₩11,306 | ₩11,533 | ₩11,240 | ₩11,426 | +1.06% | 25.8만 |
|---|
| 2026.06.26 | ₩10,733 | ₩11,240 | ₩10,733 | ₩11,240 | +4.72% | 19만 |
|---|
| 2026.06.25 | ₩10,560 | ₩10,706 | ₩10,373 | ₩10,680 | +1.14% | 31.3만 |
|---|
| 2026.06.24 | ₩11,066 | ₩11,106 | ₩10,560 | ₩10,600 | -4.22% | 26.4만 |
|---|
| 2026.06.23 | ₩10,880 | ₩11,253 | ₩10,880 | ₩11,066 | +1.72% | 22.3만 |
|---|
| 2026.06.22 | ₩11,080 | ₩11,386 | ₩10,880 | ₩10,986 | -0.84% | 35만 |
|---|
| 2026.06.18 | ₩11,293 | ₩11,346 | ₩11,080 | ₩11,133 | -1.42% | 23.9만 |
|---|
| 2026.06.17 | ₩11,746 | ₩11,933 | ₩11,253 | ₩11,266 | -4.09% | 21만 |
|---|
| 2026.06.16 | ₩11,853 | ₩12,133 | ₩11,720 | ₩11,733 | -1.01% | 15만 |
|---|
| 2026.06.15 | ₩12,133 | ₩12,306 | ₩11,826 | ₩11,853 | -2.31% | 26만 |
|---|
| 2026.06.12 | ₩11,920 | ₩12,106 | ₩11,746 | ₩12,013 | +0.78% | 16.9만 |
|---|
| 2026.06.11 | ₩11,733 | ₩11,960 | ₩11,680 | ₩11,800 | +0.57% | 18.4만 |
|---|
| 2026.06.10 | ₩11,813 | ₩11,986 | ₩11,680 | ₩11,706 | -0.90% | 14.3만 |
|---|
| 2026.06.09 | ₩11,826 | ₩12,080 | ₩11,800 | ₩11,813 | -0.11% | 11.9만 |
|---|
| 2026.06.08 | ₩11,706 | ₩11,866 | ₩11,560 | ₩11,680 | -0.23% | 16.4만 |
|---|
| 2026.06.05 | ₩11,973 | ₩12,000 | ₩11,600 | ₩11,640 | -2.78% | 13.6만 |
|---|
| 2026.06.04 | ₩11,613 | ₩12,026 | ₩11,560 | ₩11,933 | +2.76% | 19.5만 |
|---|
| 2026.06.03 | ₩11,933 | ₩12,000 | ₩11,546 | ₩11,573 | -3.02% | 30.4만 |
|---|
| 2026.06.02 | ₩11,973 | ₩12,120 | ₩11,920 | ₩11,946 | -0.22% | 13.2만 |
|---|
| 2026.06.01 | ₩11,906 | ₩12,133 | ₩11,840 | ₩12,080 | +1.46% | 21.2만 |
|---|
| 2026.05.29 | ₩12,053 | ₩12,133 | ₩11,933 | ₩11,960 | -0.77% | 19.4만 |
|---|
| 2026.05.28 | ₩12,253 | ₩12,426 | ₩12,200 | ₩12,253 | 0.00% | 17.3만 |
|---|
| 2026.05.27 | ₩12,093 | ₩12,373 | ₩12,093 | ₩12,173 | +0.66% | 16.6만 |
|---|
| 2026.05.26 | ₩12,000 | ₩12,333 | ₩11,933 | ₩11,986 | -0.11% | 29.3만 |
|---|
| 2026.05.22 | ₩12,173 | ₩12,386 | ₩11,960 | ₩12,106 | -0.55% | 16.5만 |
|---|
| 2026.05.21 | ₩12,213 | ₩12,266 | ₩12,000 | ₩12,120 | -0.76% | 13.3만 |
|---|
| 2026.05.20 | ₩12,066 | ₩12,226 | ₩11,853 | ₩12,173 | +0.88% | 13.4만 |
|---|
| 2026.05.19 | ₩12,240 | ₩12,320 | ₩11,946 | ₩11,973 | -2.18% | 18.4만 |
|---|
| 2026.05.18 | ₩12,106 | ₩12,306 | ₩12,066 | ₩12,200 | +0.77% | 15.2만 |
|---|
| 2026.05.15 | ₩12,266 | ₩12,280 | ₩12,013 | ₩12,093 | -1.41% | 20.2만 |
|---|
| 2026.05.14 | ₩12,346 | ₩12,639 | ₩12,266 | ₩12,306 | -0.32% | 18.9만 |
|---|
| 2026.05.13 | ₩12,333 | ₩12,626 | ₩12,133 | ₩12,253 | -0.65% | 22.2만 |
|---|
| 2026.05.12 | ₩12,373 | ₩12,719 | ₩12,306 | ₩12,519 | +1.19% | 21만 |
|---|
| 2026.05.11 | ₩12,879 | ₩13,053 | ₩12,613 | ₩12,626 | -1.97% | 23.7만 |
|---|
| 2026.05.08 | ₩12,933 | ₩12,999 | ₩12,666 | ₩12,999 | +0.52% | 9.3만 |
|---|
| 2026.05.07 | ₩12,986 | ₩13,013 | ₩12,719 | ₩12,933 | -0.41% | 9.7만 |
|---|
| 2026.05.06 | ₩13,159 | ₩13,199 | ₩12,759 | ₩12,933 | -1.72% | 11.4만 |
|---|
| 2026.05.05 | ₩13,013 | ₩13,266 | ₩12,853 | ₩13,053 | +0.31% | 11만 |
|---|
| 2026.05.04 | ₩13,039 | ₩13,253 | ₩13,013 | ₩13,026 | -0.10% | 12만 |
|---|
| 2026.05.01 | ₩12,946 | ₩13,173 | ₩12,866 | ₩13,106 | +1.24% | 8.7만 |
|---|
| 2026.04.30 | ₩12,559 | ₩12,999 | ₩12,559 | ₩12,893 | +2.65% | 16.7만 |
|---|
| 2026.04.29 | ₩13,026 | ₩13,066 | ₩12,639 | ₩12,746 | -2.15% | 13.9만 |
|---|
| 2026.04.28 | ₩12,786 | ₩12,973 | ₩12,693 | ₩12,919 | +1.04% | 11.6만 |
|---|
| 2026.04.27 | ₩12,786 | ₩12,999 | ₩12,693 | ₩12,746 | -0.31% | 15.5만 |
|---|
| 2026.04.24 | ₩12,799 | ₩12,986 | ₩12,693 | ₩12,746 | -0.42% | 10.4만 |
|---|
| 2026.04.23 | ₩13,106 | ₩13,293 | ₩12,679 | ₩12,773 | -2.54% | 11.3만 |
|---|
| 2026.04.22 | ₩13,186 | ₩13,439 | ₩13,013 | ₩13,079 | -0.81% | 14.3만 |
|---|
| 2026.04.21 | ₩13,319 | ₩13,439 | ₩13,066 | ₩13,093 | -1.70% | 12.2만 |
|---|
| 2026.04.20 | ₩13,333 | ₩13,533 | ₩13,159 | ₩13,213 | -0.90% | 15.5만 |
|---|
| 2026.04.17 | ₩13,079 | ₩13,613 | ₩13,079 | ₩13,346 | +2.04% | 16.8만 |
|---|
| 2026.04.16 | ₩13,226 | ₩13,279 | ₩13,013 | ₩13,093 | -1.01% | 17.2만 |
|---|
| 2026.04.15 | ₩12,893 | ₩13,333 | ₩12,893 | ₩13,226 | +2.59% | 22.1만 |
|---|
| 2026.04.14 | ₩12,546 | ₩13,026 | ₩12,546 | ₩12,906 | +2.87% | 17.1만 |
|---|
| 2026.04.13 | ₩12,266 | ₩12,546 | ₩12,133 | ₩12,480 | +1.74% | 12.7만 |
|---|
| 2026.04.10 | ₩12,480 | ₩12,639 | ₩12,333 | ₩12,466 | -0.11% | 16만 |
|---|
| 2026.04.09 | ₩12,480 | ₩12,533 | ₩12,266 | ₩12,440 | -0.32% | 10.3만 |
|---|
| 2026.04.08 | ₩12,719 | ₩12,866 | ₩12,346 | ₩12,599 | -0.94% | 12.7만 |
|---|
| 2026.04.07 | ₩12,546 | ₩12,666 | ₩12,266 | ₩12,426 | -0.96% | 11.2만 |
|---|
| 2026.04.06 | ₩12,226 | ₩12,613 | ₩12,226 | ₩12,573 | +2.84% | 14.8만 |
|---|
| 2026.04.02 | ₩11,933 | ₩12,386 | ₩11,760 | ₩12,240 | +2.57% | 13.2만 |
|---|
| 2026.04.01 | ₩12,426 | ₩12,426 | ₩11,920 | ₩12,053 | -3.00% | 17.8만 |
|---|
| 2026.03.31 | ₩12,186 | ₩12,426 | ₩12,066 | ₩12,280 | +0.77% | 22.8만 |
|---|
| 2026.03.30 | ₩11,786 | ₩12,320 | ₩11,773 | ₩12,186 | +3.39% | 20.7만 |
|---|
| 2026.03.27 | ₩12,146 | ₩12,240 | ₩11,733 | ₩11,746 | -3.29% | 23.8만 |
|---|
| 2026.03.26 | ₩12,200 | ₩12,559 | ₩12,120 | ₩12,146 | -0.44% | 13.3만 |
|---|
| 2026.03.25 | ₩12,293 | ₩12,493 | ₩12,120 | ₩12,306 | +0.11% | 11.9만 |
|---|
| 2026.03.24 | ₩12,426 | ₩12,480 | ₩12,040 | ₩12,266 | -1.29% | 19.9만 |
|---|
| 2026.03.23 | ₩12,306 | ₩12,746 | ₩12,000 | ₩12,613 | +2.49% | 22.2만 |
|---|
| 2026.03.20 | ₩12,666 | ₩12,893 | ₩12,213 | ₩12,213 | -3.58% | 26.9만 |
|---|
| 2026.03.19 | ₩12,599 | ₩12,999 | ₩12,533 | ₩12,666 | +0.53% | 30.1만 |
|---|
| 2026.03.18 | ₩12,666 | ₩12,986 | ₩12,480 | ₩12,746 | +0.63% | 46.1만 |
|---|
| 2026.03.17 | ₩11,733 | ₩12,320 | ₩11,666 | ₩12,186 | +3.86% | 33만 |
|---|
| 2026.03.16 | ₩11,720 | ₩11,733 | ₩11,240 | ₩11,613 | -0.91% | 53.1만 |
|---|
| 2026.03.13 | ₩11,706 | ₩11,880 | ₩11,413 | ₩11,693 | -0.11% | 65.4만 |
|---|
| 2026.03.12 | ₩11,946 | ₩12,386 | ₩11,400 | ₩11,626 | -2.68% | 75.9만 |
|---|
| 2026.03.11 | ₩13,039 | ₩13,066 | ₩12,480 | ₩12,626 | -3.17% | 26.4만 |
|---|
| 2026.03.10 | ₩12,519 | ₩12,893 | ₩12,493 | ₩12,773 | +2.02% | 21.3만 |
|---|
| 2026.03.09 | ₩12,719 | ₩12,866 | ₩12,400 | ₩12,559 | -1.26% | 24.9만 |
|---|
| 2026.03.06 | ₩13,133 | ₩13,213 | ₩12,866 | ₩12,919 | -1.62% | 19.5만 |
|---|
| 2026.03.05 | ₩13,386 | ₩13,666 | ₩13,159 | ₩13,333 | -0.40% | 22.6만 |
|---|
| 2026.03.04 | ₩13,373 | ₩13,519 | ₩13,053 | ₩13,399 | +0.20% | 21.4만 |
|---|
| 2026.03.03 | ₩13,346 | ₩13,479 | ₩13,186 | ₩13,306 | -0.30% | 19.8만 |
|---|
| 2026.03.02 | ₩13,186 | ₩13,599 | ₩12,386 | ₩13,506 | +2.43% | 44.5만 |
|---|
| 2026.02.27 | ₩13,813 | ₩13,853 | ₩13,346 | ₩13,359 | -3.28% | 32만 |
|---|
| 2026.02.26 | ₩13,973 | ₩14,186 | ₩13,839 | ₩14,093 | +0.86% | 17.4만 |
|---|
| 2026.02.25 | ₩13,959 | ₩14,066 | ₩13,666 | ₩14,013 | +0.38% | 18.1만 |
|---|
| 2026.02.24 | ₩13,746 | ₩14,039 | ₩13,706 | ₩13,933 | +1.36% | 27.7만 |
|---|
| 2026.02.23 | ₩13,866 | ₩13,999 | ₩13,666 | ₩13,666 | -1.44% | 42.6만 |
|---|
| 2026.02.20 | ₩14,333 | ₩14,359 | ₩13,839 | ₩13,999 | -2.33% | 45.8만 |
|---|
| 2026.02.19 | ₩14,853 | ₩14,999 | ₩14,213 | ₩14,439 | -2.78% | 53.4만 |
|---|
| 2026.02.18 | ₩15,053 | ₩15,159 | ₩14,893 | ₩15,013 | -0.27% | 27.4만 |
|---|
| 2026.02.17 | ₩15,279 | ₩15,439 | ₩14,946 | ₩15,079 | -1.31% | 21.7만 |
|---|
| 2026.02.13 | ₩15,279 | ₩15,533 | ₩15,066 | ₩15,293 | +0.09% | 22만 |
|---|
| 2026.02.12 | ₩15,559 | ₩15,706 | ₩15,199 | ₩15,319 | -1.54% | 33.2만 |
|---|
| 2026.02.11 | ₩15,586 | ₩15,599 | ₩15,293 | ₩15,493 | -0.60% | 31.5만 |
|---|
| 2026.02.10 | ₩15,653 | ₩15,866 | ₩15,533 | ₩15,573 | -0.51% | 14만 |
|---|
| 2026.02.09 | ₩15,799 | ₩15,933 | ₩15,519 | ₩15,639 | -1.01% | 24.8만 |
|---|
| 2026.02.06 | ₩15,773 | ₩15,866 | ₩15,439 | ₩15,759 | -0.08% | 39.8만 |
|---|
| 2026.02.05 | ₩16,266 | ₩16,346 | ₩15,426 | ₩15,519 | -4.59% | 53만 |
|---|
| 2026.02.04 | ₩16,413 | ₩16,613 | ₩16,226 | ₩16,293 | -0.73% | 20.4만 |
|---|
| 2026.02.03 | ₩16,733 | ₩16,799 | ₩16,133 | ₩16,333 | -2.39% | 35.2만 |
|---|
| 2026.02.02 | ₩16,986 | ₩17,026 | ₩16,533 | ₩16,693 | -1.73% | 20.5만 |
|---|
| 2026.01.30 | ₩17,133 | ₩17,239 | ₩16,879 | ₩17,039 | -0.54% | 17.1만 |
|---|
| 2026.01.29 | ₩17,106 | ₩17,373 | ₩17,053 | ₩17,279 | +1.01% | 17.2만 |
|---|
| 2026.01.28 | ₩17,279 | ₩17,466 | ₩17,053 | ₩17,066 | -1.23% | 19.7만 |
|---|
| 2026.01.27 | ₩17,279 | ₩17,479 | ₩17,199 | ₩17,253 | -0.15% | 18만 |
|---|
| 2026.01.26 | ₩17,159 | ₩17,226 | ₩16,799 | ₩17,159 | 0.00% | 26.5만 |
|---|
| 2026.01.23 | ₩17,306 | ₩17,506 | ₩17,186 | ₩17,199 | -0.62% | 17.2만 |
|---|
| 2026.01.22 | ₩17,466 | ₩17,613 | ₩17,213 | ₩17,346 | -0.69% | 19.1만 |
|---|
| 2026.01.21 | ₩17,333 | ₩17,519 | ₩17,266 | ₩17,386 | +0.31% | 15.8만 |
|---|
| 2026.01.20 | ₩17,239 | ₩17,266 | ₩16,759 | ₩17,186 | -0.31% | 33.5만 |
|---|
| 2026.01.16 | ₩17,973 | ₩18,026 | ₩17,546 | ₩17,653 | -1.78% | 14.4만 |
|---|
| 2026.01.15 | ₩17,759 | ₩18,066 | ₩17,573 | ₩17,919 | +0.90% | 15.2만 |
|---|
| 2026.01.14 | ₩17,386 | ₩17,799 | ₩17,279 | ₩17,693 | +1.76% | 15.7만 |
|---|
| 2026.01.13 | ₩17,426 | ₩17,479 | ₩17,213 | ₩17,319 | -0.61% | 10.3만 |
|---|
| 2026.01.12 | ₩17,399 | ₩17,546 | ₩17,346 | ₩17,373 | -0.15% | 8.6만 |
|---|
| 2026.01.09 | ₩17,466 | ₩17,533 | ₩17,359 | ₩17,506 | +0.23% | 5.9만 |
|---|
| 2026.01.08 | ₩16,973 | ₩17,559 | ₩16,893 | ₩17,453 | +2.83% | 11.1만 |
|---|
| 2026.01.07 | ₩17,293 | ₩17,293 | ₩16,893 | ₩16,946 | -2.00% | 12.9만 |
|---|
| 2026.01.06 | ₩17,293 | ₩17,293 | ₩16,999 | ₩17,239 | -0.31% | 9.6만 |
|---|
| 2026.01.05 | ₩17,106 | ₩17,466 | ₩17,106 | ₩17,293 | +1.09% | 11.6만 |
|---|
| 2026.01.02 | ₩16,906 | ₩17,293 | ₩16,746 | ₩17,093 | +1.10% | 13.9만 |
|---|
| 2025.12.31 | ₩16,759 | ₩16,999 | ₩16,666 | ₩16,906 | +0.88% | 41.6만 |
|---|
| 2025.12.30 | ₩16,639 | ₩16,946 | ₩16,639 | ₩16,799 | +0.96% | 17.4만 |
|---|
| 2025.12.29 | ₩16,893 | ₩16,906 | ₩16,679 | ₩16,679 | -1.26% | 13.3만 |
|---|
| 2025.12.26 | ₩16,626 | ₩16,853 | ₩16,599 | ₩16,759 | +0.80% | 8.6만 |
|---|
| 2025.12.24 | ₩16,626 | ₩16,746 | ₩16,466 | ₩16,666 | +0.24% | 12.3만 |
|---|
| 2025.12.23 | ₩16,799 | ₩16,893 | ₩16,559 | ₩16,626 | -1.03% | 12.9만 |
|---|
| 2025.12.22 | ₩16,759 | ₩16,893 | ₩16,666 | ₩16,786 | +0.16% | 15만 |
|---|
| 2025.12.19 | ₩16,906 | ₩17,119 | ₩16,733 | ₩16,773 | -0.79% | 10.6만 |
|---|
| 2025.12.18 | ₩16,906 | ₩17,133 | ₩16,733 | ₩16,906 | 0.00% | 7.8만 |
|---|
| 2025.12.17 | ₩16,999 | ₩17,013 | ₩16,759 | ₩16,866 | -0.78% | 13.4만 |
|---|
| 2025.12.16 | ₩16,799 | ₩16,946 | ₩16,733 | ₩16,906 | +0.63% | 9만 |
|---|
| 2025.12.15 | ₩17,293 | ₩17,293 | ₩16,479 | ₩16,746 | -3.16% | 26.8만 |
|---|
| 2025.12.12 | ₩17,266 | ₩17,346 | ₩17,106 | ₩17,226 | -0.23% | 12만 |
|---|
| 2025.12.11 | ₩17,346 | ₩17,386 | ₩17,066 | ₩17,119 | -1.31% | 10.9만 |
|---|
| 2025.12.10 | ₩17,039 | ₩17,293 | ₩16,986 | ₩17,279 | +1.41% | 11만 |
|---|
| 2025.12.09 | ₩16,879 | ₩17,106 | ₩16,866 | ₩17,013 | +0.79% | 16.9만 |
|---|
| 2025.12.08 | ₩16,813 | ₩17,186 | ₩16,746 | ₩16,906 | +0.56% | 17.6만 |
|---|
| 2025.12.05 | ₩16,653 | ₩16,933 | ₩16,653 | ₩16,813 | +0.96% | 28.7만 |
|---|
| 2025.12.04 | ₩16,426 | ₩16,719 | ₩16,426 | ₩16,666 | +1.46% | 20만 |
|---|
| 2025.12.03 | ₩16,199 | ₩16,493 | ₩16,106 | ₩16,426 | +1.40% | 15.4만 |
|---|
| 2025.12.02 | ₩16,039 | ₩16,226 | ₩15,906 | ₩16,146 | +0.67% | 14.8만 |
|---|
| 2025.12.01 | ₩16,106 | ₩16,173 | ₩15,919 | ₩15,986 | -0.75% | 23.3만 |
|---|
| 2025.11.28 | ₩16,186 | ₩16,253 | ₩16,039 | ₩16,133 | -0.33% | 12.9만 |
|---|
| 2025.11.26 | ₩15,973 | ₩16,373 | ₩15,919 | ₩16,319 | +2.17% | 26.1만 |
|---|
| 2025.11.25 | ₩16,026 | ₩16,093 | ₩15,839 | ₩15,999 | -0.17% | 14.3만 |
|---|
| 2025.11.24 | ₩15,879 | ₩16,039 | ₩15,679 | ₩15,999 | +0.76% | 15.3만 |
|---|
| 2025.11.21 | ₩15,586 | ₩15,973 | ₩15,453 | ₩15,799 | +1.37% | 20.5만 |
|---|
| 2025.11.20 | ₩15,733 | ₩15,999 | ₩15,466 | ₩15,493 | -1.53% | 26.4만 |
|---|
| 2025.11.19 | ₩15,733 | ₩16,013 | ₩15,599 | ₩15,693 | -0.25% | 16.4만 |
|---|
| 2025.11.18 | ₩15,586 | ₩15,826 | ₩15,359 | ₩15,746 | +1.03% | 35.5만 |
|---|
| 2025.11.17 | ₩16,066 | ₩16,133 | ₩15,439 | ₩15,453 | -3.82% | 34.4만 |
|---|
| 2025.11.14 | ₩15,986 | ₩16,133 | ₩15,813 | ₩16,066 | +0.50% | 22.2만 |
|---|
| 2025.11.13 | ₩15,999 | ₩16,239 | ₩15,746 | ₩15,986 | -0.08% | 31.2만 |
|---|
| 2025.11.12 | ₩16,266 | ₩16,266 | ₩15,999 | ₩16,093 | -1.07% | 15만 |
|---|
| 2025.11.11 | ₩15,773 | ₩16,239 | ₩15,653 | ₩16,106 | +2.11% | 27.9만 |
|---|
| 2025.11.10 | ₩15,759 | ₩15,799 | ₩15,573 | ₩15,639 | -0.76% | 32.1만 |
|---|
| 2025.11.07 | ₩15,653 | ₩15,773 | ₩15,493 | ₩15,746 | +0.60% | 17.2만 |
|---|
| 2025.11.06 | ₩15,866 | ₩15,959 | ₩15,666 | ₩15,666 | -1.26% | 9.5만 |
|---|
| 2025.11.05 | ₩15,733 | ₩15,839 | ₩15,586 | ₩15,813 | +0.51% | 15.6만 |
|---|
| 2025.11.04 | ₩15,679 | ₩15,919 | ₩15,639 | ₩15,799 | +0.77% | 17만 |
|---|
| 2025.11.03 | ₩15,879 | ₩16,079 | ₩15,746 | ₩15,853 | -0.17% | 17.9만 |
|---|
| 2025.10.31 | ₩15,693 | ₩16,039 | ₩15,586 | ₩15,973 | +1.78% | 19.5만 |
|---|
| 2025.10.30 | ₩16,093 | ₩16,213 | ₩15,746 | ₩15,853 | -1.49% | 26만 |
|---|
| 2025.10.29 | ₩16,333 | ₩16,493 | ₩16,026 | ₩16,133 | -1.22% | 18.4만 |
|---|
| 2025.10.28 | ₩16,333 | ₩16,519 | ₩16,293 | ₩16,319 | -0.08% | 21.8만 |
|---|
| 2025.10.27 | ₩16,239 | ₩16,413 | ₩16,013 | ₩16,293 | +0.33% | 30.9만 |
|---|
| 2025.10.24 | ₩16,386 | ₩16,466 | ₩16,106 | ₩16,146 | -1.46% | 20.9만 |
|---|
| 2025.10.23 | ₩16,266 | ₩16,493 | ₩16,186 | ₩16,306 | +0.25% | 16.6만 |
|---|
| 2025.10.22 | ₩16,359 | ₩16,399 | ₩16,066 | ₩16,186 | -1.06% | 16.9만 |
|---|
| 2025.10.21 | ₩16,226 | ₩16,493 | ₩16,199 | ₩16,399 | +1.07% | 18만 |
|---|
| 2025.10.20 | ₩16,079 | ₩16,213 | ₩15,933 | ₩16,173 | +0.58% | 16.7만 |
|---|
| 2025.10.17 | ₩15,813 | ₩16,106 | ₩15,786 | ₩15,999 | +1.18% | 16만 |
|---|
| 2025.10.16 | ₩16,386 | ₩16,479 | ₩15,733 | ₩15,853 | -3.25% | 26.9만 |
|---|
| 2025.10.15 | ₩16,666 | ₩16,813 | ₩16,279 | ₩16,306 | -2.16% | 24.9만 |
|---|
| 2025.10.14 | ₩16,119 | ₩16,586 | ₩16,119 | ₩16,546 | +2.65% | 18.7만 |
|---|
| 2025.10.13 | ₩16,133 | ₩16,466 | ₩16,119 | ₩16,293 | +0.99% | 18.2만 |
|---|
| 2025.10.10 | ₩16,013 | ₩16,186 | ₩15,866 | ₩16,053 | +0.25% | 25.5만 |
|---|