시장 데이터를 불러오는 중
전체 종목
Star Group L.P. Common Stock 과거 주가
Star Group L.P. Common Stock · SGU · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Star Group L.P. Common Stock · SGU · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,330 | ₩17,384 | ₩17,250 | ₩17,357 | +0.15% | 1.4만 |
| 2026.10.08 | ₩17,397 | ₩17,397 | ₩17,170 | ₩17,357 | -0.23% | 1.1만 |
| 2026.10.07 | ₩17,304 | ₩17,370 | ₩17,116 | ₩17,370 | +0.39% | 2.2만 |
| 2026.10.06 | ₩17,290 | ₩17,397 | ₩17,210 | ₩17,290 | 0.00% | 1.6만 |
| 2026.10.05 | ₩17,170 | ₩17,451 | ₩17,050 | ₩17,237 | +0.39% | 2만 |
| 2026.10.02 | ₩17,197 | ₩17,410 | ₩16,983 | ₩17,210 | +0.08% | 1.6만 |
| 2026.10.01 | ₩17,090 | ₩17,290 | ₩16,916 | ₩17,103 | +0.08% | 1.5만 |
| 2026.09.30 | ₩17,143 | ₩17,370 | ₩16,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,157 |
| +0.08% |
| 4.3만 |
| 2026.09.29 | ₩17,103 | ₩17,103 | ₩16,983 | ₩17,076 | -0.16% | 8.9천 |
|---|
| 2026.09.28 | ₩17,103 | ₩17,277 | ₩17,036 | ₩17,076 | -0.16% | 2.3만 |
|---|
| 2026.09.25 | ₩17,170 | ₩17,170 | ₩16,876 | ₩17,143 | -0.16% | 7.2천 |
|---|
| 2026.09.24 | ₩17,130 | ₩17,170 | ₩16,889 | ₩16,903 | -1.33% | 2.2만 |
|---|
| 2026.09.23 | ₩17,304 | ₩17,304 | ₩16,996 | ₩17,090 | -1.24% | 2만 |
|---|
| 2026.09.22 | ₩17,036 | ₩17,223 | ₩17,036 | ₩17,210 | +1.02% | 1.3만 |
|---|
| 2026.09.21 | ₩16,876 | ₩17,304 | ₩16,876 | ₩17,076 | +1.19% | 2.8만 |
|---|
| 2026.09.18 | ₩17,010 | ₩17,050 | ₩16,876 | ₩16,876 | -0.79% | 4.3만 |
|---|
| 2026.09.17 | ₩17,237 | ₩17,237 | ₩16,996 | ₩17,023 | -1.24% | 1.6만 |
|---|
| 2026.09.16 | ₩17,170 | ₩17,170 | ₩17,010 | ₩17,076 | -0.54% | 1.7만 |
|---|
| 2026.09.15 | ₩17,130 | ₩17,130 | ₩17,010 | ₩17,050 | -0.47% | 9.4천 |
|---|
| 2026.09.14 | ₩17,304 | ₩17,304 | ₩17,010 | ₩17,023 | -1.62% | 8.1천 |
|---|
| 2026.09.11 | ₩17,036 | ₩17,290 | ₩16,996 | ₩17,210 | +1.02% | 2.1만 |
|---|
| 2026.09.10 | ₩17,197 | ₩17,223 | ₩16,983 | ₩17,076 | -0.70% | 2.7만 |
|---|
| 2026.09.09 | ₩17,157 | ₩17,304 | ₩17,103 | ₩17,263 | +0.62% | 1.1만 |
|---|
| 2026.09.08 | ₩16,983 | ₩17,237 | ₩16,983 | ₩17,130 | +0.87% | 2.7만 |
|---|
| 2026.09.04 | ₩17,010 | ₩17,143 | ₩16,969 | ₩17,023 | +0.08% | 1.3만 |
|---|
| 2026.09.03 | ₩17,317 | ₩17,317 | ₩17,010 | ₩17,170 | -0.85% | 9.9천 |
|---|
| 2026.09.02 | ₩17,130 | ₩17,210 | ₩16,943 | ₩17,183 | +0.31% | 2.9만 |
|---|
| 2026.09.01 | ₩17,050 | ₩17,143 | ₩16,929 | ₩17,090 | +0.24% | 8.7천 |
|---|
| 2026.08.31 | ₩17,090 | ₩17,170 | ₩16,903 | ₩17,076 | -0.08% | 6.2만 |
|---|
| 2026.08.28 | ₩16,929 | ₩17,036 | ₩16,903 | ₩16,943 | +0.08% | 2만 |
|---|
| 2026.08.27 | ₩16,836 | ₩16,876 | ₩16,716 | ₩16,863 | +0.16% | 9천 |
|---|
| 2026.08.26 | ₩16,769 | ₩16,876 | ₩16,769 | ₩16,796 | +0.16% | 9.7천 |
|---|
| 2026.08.25 | ₩16,876 | ₩16,889 | ₩16,662 | ₩16,796 | -0.48% | 9.6천 |
|---|
| 2026.08.24 | ₩16,836 | ₩16,956 | ₩16,475 | ₩16,863 | +0.16% | 2만 |
|---|
| 2026.08.21 | ₩16,756 | ₩16,889 | ₩16,702 | ₩16,809 | +0.32% | 6.7천 |
|---|
| 2026.08.20 | ₩16,983 | ₩16,983 | ₩16,742 | ₩16,809 | -1.02% | 1.3만 |
|---|
| 2026.08.19 | ₩16,769 | ₩17,010 | ₩16,702 | ₩16,849 | +0.48% | 1.8만 |
|---|
| 2026.08.18 | ₩16,956 | ₩16,956 | ₩16,702 | ₩16,742 | -1.26% | 1.5만 |
|---|
| 2026.08.17 | ₩16,836 | ₩17,130 | ₩16,702 | ₩16,742 | -0.56% | 2.6만 |
|---|
| 2026.08.14 | ₩16,635 | ₩17,090 | ₩16,635 | ₩16,889 | +1.53% | 2.2만 |
|---|
| 2026.08.13 | ₩16,876 | ₩16,969 | ₩16,649 | ₩16,729 | -0.87% | 4.6만 |
|---|
| 2026.08.12 | ₩16,916 | ₩17,036 | ₩16,849 | ₩16,956 | +0.24% | 5.7천 |
|---|
| 2026.08.11 | ₩16,956 | ₩17,090 | ₩16,849 | ₩16,876 | -0.47% | 1.6만 |
|---|
| 2026.08.10 | ₩16,969 | ₩17,250 | ₩16,903 | ₩16,943 | -0.16% | 1.3만 |
|---|
| 2026.08.07 | ₩16,956 | ₩17,370 | ₩16,729 | ₩17,197 | +1.42% | 2.6만 |
|---|
| 2026.08.06 | ₩16,983 | ₩17,317 | ₩16,916 | ₩17,050 | +0.39% | 1.6만 |
|---|
| 2026.08.05 | ₩17,143 | ₩17,237 | ₩16,849 | ₩17,170 | +0.16% | 4만 |
|---|
| 2026.08.04 | ₩16,903 | ₩17,223 | ₩16,729 | ₩17,090 | +1.11% | 3.2만 |
|---|
| 2026.08.03 | ₩16,756 | ₩17,076 | ₩16,702 | ₩16,782 | +0.16% | 3.7만 |
|---|
| 2026.07.31 | ₩16,702 | ₩16,956 | ₩16,702 | ₩16,756 | +0.32% | 1.5만 |
|---|
| 2026.07.30 | ₩16,929 | ₩17,197 | ₩16,595 | ₩16,769 | -0.95% | 4만 |
|---|
| 2026.07.29 | ₩17,103 | ₩17,170 | ₩16,756 | ₩16,796 | -1.80% | 2.8만 |
|---|
| 2026.07.28 | ₩17,023 | ₩17,290 | ₩16,702 | ₩16,889 | -0.78% | 2.5만 |
|---|
| 2026.07.27 | ₩16,929 | ₩17,210 | ₩16,435 | ₩16,903 | -0.16% | 3.5만 |
|---|
| 2026.07.24 | ₩17,210 | ₩17,544 | ₩17,210 | ₩17,437 | +1.32% | 4.4만 |
|---|
| 2026.07.23 | ₩17,424 | ₩17,477 | ₩17,170 | ₩17,197 | -1.30% | 8.8천 |
|---|
| 2026.07.22 | ₩17,250 | ₩17,477 | ₩17,183 | ₩17,237 | -0.08% | 1.1만 |
|---|
| 2026.07.21 | ₩17,344 | ₩17,651 | ₩17,250 | ₩17,304 | -0.23% | 3.1만 |
|---|
| 2026.07.20 | ₩17,344 | ₩17,731 | ₩17,344 | ₩17,370 | +0.15% | 4.6만 |
|---|
| 2026.07.17 | ₩17,638 | ₩17,638 | ₩17,384 | ₩17,491 | -0.83% | 8.4천 |
|---|
| 2026.07.16 | ₩17,424 | ₩17,664 | ₩17,424 | ₩17,557 | +0.77% | 7천 |
|---|
| 2026.07.15 | ₩17,357 | ₩17,517 | ₩17,250 | ₩17,424 | +0.38% | 8.2천 |
|---|
| 2026.07.14 | ₩17,304 | ₩17,584 | ₩17,304 | ₩17,464 | +0.93% | 2.1만 |
|---|
| 2026.07.13 | ₩17,237 | ₩17,571 | ₩17,237 | ₩17,424 | +1.09% | 1.6만 |
|---|
| 2026.07.10 | ₩17,130 | ₩17,384 | ₩16,956 | ₩17,183 | +0.31% | 2만 |
|---|
| 2026.07.09 | ₩17,277 | ₩17,451 | ₩16,769 | ₩17,237 | -0.23% | 2.5만 |
|---|
| 2026.07.08 | ₩17,263 | ₩17,491 | ₩17,036 | ₩17,410 | +0.85% | 1.9만 |
|---|
| 2026.07.07 | ₩17,384 | ₩17,557 | ₩17,263 | ₩17,451 | +0.38% | 2.1만 |
|---|
| 2026.07.06 | ₩17,103 | ₩17,370 | ₩17,090 | ₩17,263 | +0.94% | 1.5만 |
|---|
| 2026.07.02 | ₩17,197 | ₩17,317 | ₩17,116 | ₩17,210 | +0.08% | 1.1만 |
|---|
| 2026.07.01 | ₩17,103 | ₩17,437 | ₩17,103 | ₩17,210 | +0.62% | 7.2천 |
|---|
| 2026.06.30 | ₩17,424 | ₩17,437 | ₩17,010 | ₩17,157 | -1.53% | 1.2만 |
|---|
| 2026.06.29 | ₩17,263 | ₩17,451 | ₩17,183 | ₩17,344 | +0.46% | 1.7만 |
|---|
| 2026.06.26 | ₩17,170 | ₩17,357 | ₩16,903 | ₩17,277 | +0.62% | 1.9만 |
|---|
| 2026.06.25 | ₩16,863 | ₩17,103 | ₩16,809 | ₩16,996 | +0.79% | 2.7만 |
|---|
| 2026.06.24 | ₩17,023 | ₩17,076 | ₩16,809 | ₩16,849 | -1.02% | 4.1만 |
|---|
| 2026.06.23 | ₩16,903 | ₩16,903 | ₩16,702 | ₩16,889 | -0.08% | 2.9만 |
|---|
| 2026.06.22 | ₩16,569 | ₩16,956 | ₩16,569 | ₩16,863 | +1.77% | 1.9만 |
|---|
| 2026.06.18 | ₩16,408 | ₩16,689 | ₩16,395 | ₩16,649 | +1.47% | 10만 |
|---|
| 2026.06.17 | ₩16,849 | ₩16,996 | ₩16,408 | ₩16,502 | -2.06% | 2.9만 |
|---|
| 2026.06.16 | ₩16,809 | ₩17,050 | ₩16,569 | ₩16,676 | -0.79% | 2.1만 |
|---|
| 2026.06.15 | ₩16,903 | ₩17,023 | ₩16,702 | ₩16,796 | -0.63% | 3.4만 |
|---|
| 2026.06.12 | ₩16,983 | ₩17,237 | ₩16,702 | ₩16,876 | -0.63% | 5.3만 |
|---|
| 2026.06.11 | ₩17,237 | ₩17,237 | ₩16,903 | ₩16,996 | -1.40% | 1.4만 |
|---|
| 2026.06.10 | ₩16,916 | ₩17,237 | ₩16,889 | ₩17,076 | +0.95% | 1.1만 |
|---|
| 2026.06.09 | ₩16,956 | ₩17,143 | ₩16,956 | ₩17,023 | +0.39% | 1.3만 |
|---|
| 2026.06.08 | ₩17,090 | ₩17,210 | ₩16,769 | ₩16,969 | -0.70% | 1.3만 |
|---|
| 2026.06.05 | ₩17,023 | ₩17,210 | ₩16,716 | ₩16,956 | -0.39% | 1.9만 |
|---|
| 2026.06.04 | ₩17,544 | ₩17,544 | ₩16,996 | ₩17,103 | -2.51% | 1.2만 |
|---|
| 2026.06.03 | ₩17,010 | ₩17,263 | ₩16,969 | ₩17,170 | +0.94% | 1.1만 |
|---|
| 2026.06.02 | ₩17,183 | ₩17,317 | ₩16,889 | ₩17,116 | -0.39% | 2.9만 |
|---|
| 2026.06.01 | ₩16,903 | ₩17,170 | ₩16,716 | ₩16,969 | +0.40% | 3.1만 |
|---|
| 2026.05.29 | ₩16,929 | ₩17,036 | ₩16,702 | ₩16,769 | -0.95% | 3.3만 |
|---|
| 2026.05.28 | ₩17,116 | ₩17,116 | ₩16,809 | ₩17,050 | -0.39% | 3.5만 |
|---|
| 2026.05.27 | ₩17,090 | ₩17,210 | ₩16,836 | ₩17,023 | -0.39% | 1.6만 |
|---|
| 2026.05.26 | ₩16,889 | ₩17,170 | ₩16,823 | ₩17,170 | +1.66% | 1.1만 |
|---|
| 2026.05.22 | ₩16,956 | ₩17,063 | ₩16,809 | ₩16,823 | -0.79% | 2.1만 |
|---|
| 2026.05.21 | ₩17,170 | ₩17,170 | ₩16,916 | ₩17,036 | -0.78% | 1.6만 |
|---|
| 2026.05.20 | ₩17,050 | ₩17,237 | ₩16,969 | ₩17,143 | +0.55% | 9.7천 |
|---|
| 2026.05.19 | ₩17,250 | ₩17,370 | ₩16,996 | ₩17,010 | -1.39% | 1.2만 |
|---|
| 2026.05.18 | ₩16,983 | ₩17,357 | ₩16,929 | ₩17,143 | +0.94% | 3.2만 |
|---|
| 2026.05.15 | ₩17,250 | ₩17,304 | ₩16,956 | ₩17,010 | -1.39% | 1.8만 |
|---|
| 2026.05.14 | ₩17,250 | ₩17,597 | ₩17,250 | ₩17,384 | +0.77% | 1.6만 |
|---|
| 2026.05.13 | ₩17,050 | ₩17,330 | ₩17,050 | ₩17,076 | +0.16% | 1만 |
|---|
| 2026.05.12 | ₩17,344 | ₩17,370 | ₩17,076 | ₩17,103 | -1.39% | 2.1만 |
|---|
| 2026.05.11 | ₩17,384 | ₩17,477 | ₩17,183 | ₩17,263 | -0.69% | 1.3만 |
|---|
| 2026.05.08 | ₩17,972 | ₩17,972 | ₩16,863 | ₩17,290 | -3.79% | 7.1만 |
|---|
| 2026.05.07 | ₩18,079 | ₩18,079 | ₩17,597 | ₩17,972 | -0.59% | 6.6만 |
|---|
| 2026.05.06 | ₩17,290 | ₩17,731 | ₩17,063 | ₩17,571 | +1.62% | 3.4만 |
|---|
| 2026.05.05 | ₩16,435 | ₩17,304 | ₩16,435 | ₩17,197 | +4.63% | 3.2만 |
|---|
| 2026.05.04 | ₩16,702 | ₩17,010 | ₩16,368 | ₩16,488 | -1.28% | 4.6만 |
|---|
| 2026.05.01 | ₩16,929 | ₩16,969 | ₩16,609 | ₩16,662 | -1.58% | 2.5만 |
|---|
| 2026.04.30 | ₩16,929 | ₩16,929 | ₩16,729 | ₩16,929 | 0.00% | 1.2만 |
|---|
| 2026.04.29 | ₩16,742 | ₩17,010 | ₩16,702 | ₩16,769 | +0.16% | 1.3만 |
|---|
| 2026.04.28 | ₩16,929 | ₩17,036 | ₩16,742 | ₩16,849 | -0.47% | 2.1만 |
|---|
| 2026.04.27 | ₩16,903 | ₩17,036 | ₩16,716 | ₩16,929 | +0.16% | 1.9만 |
|---|
| 2026.04.24 | ₩16,929 | ₩17,277 | ₩16,929 | ₩17,197 | +1.58% | 2.7만 |
|---|
| 2026.04.23 | ₩16,809 | ₩17,063 | ₩16,782 | ₩17,023 | +1.27% | 8.8천 |
|---|
| 2026.04.22 | ₩16,796 | ₩16,943 | ₩16,716 | ₩16,716 | -0.48% | 1.4만 |
|---|
| 2026.04.21 | ₩17,023 | ₩17,076 | ₩16,769 | ₩16,849 | -1.02% | 2.1만 |
|---|
| 2026.04.20 | ₩16,702 | ₩16,996 | ₩16,702 | ₩16,903 | +1.20% | 3.3만 |
|---|
| 2026.04.17 | ₩16,716 | ₩16,836 | ₩16,635 | ₩16,702 | -0.08% | 1.6만 |
|---|
| 2026.04.16 | ₩16,595 | ₩16,796 | ₩16,595 | ₩16,676 | +0.48% | 2.3만 |
|---|
| 2026.04.15 | ₩16,609 | ₩16,916 | ₩16,609 | ₩16,702 | +0.56% | 1.3만 |
|---|
| 2026.04.14 | ₩16,823 | ₩16,863 | ₩16,609 | ₩16,702 | -0.71% | 8.4천 |
|---|
| 2026.04.13 | ₩16,716 | ₩16,769 | ₩16,595 | ₩16,716 | 0.00% | 1.2만 |
|---|
| 2026.04.10 | ₩16,756 | ₩16,929 | ₩16,488 | ₩16,742 | -0.08% | 2.3만 |
|---|
| 2026.04.09 | ₩16,969 | ₩16,969 | ₩16,702 | ₩16,809 | -0.94% | 7.5천 |
|---|
| 2026.04.08 | ₩16,929 | ₩16,996 | ₩16,716 | ₩16,889 | -0.24% | 2.4만 |
|---|
| 2026.04.07 | ₩16,729 | ₩16,849 | ₩16,702 | ₩16,729 | 0.00% | 6.5천 |
|---|
| 2026.04.06 | ₩16,515 | ₩16,863 | ₩16,515 | ₩16,742 | +1.38% | 2.1만 |
|---|
| 2026.04.02 | ₩16,716 | ₩16,916 | ₩16,635 | ₩16,756 | +0.24% | 9.4천 |
|---|
| 2026.04.01 | ₩16,676 | ₩16,863 | ₩16,515 | ₩16,635 | -0.24% | 1.7만 |
|---|
| 2026.03.31 | ₩16,716 | ₩16,716 | ₩16,395 | ₩16,408 | -1.84% | 2.6만 |
|---|
| 2026.03.30 | ₩16,649 | ₩16,903 | ₩16,555 | ₩16,689 | +0.24% | 1.4만 |
|---|
| 2026.03.27 | ₩16,796 | ₩16,916 | ₩16,435 | ₩16,529 | -1.59% | 2.4만 |
|---|
| 2026.03.26 | ₩16,796 | ₩16,903 | ₩16,676 | ₩16,769 | -0.16% | 9.6천 |
|---|
| 2026.03.25 | ₩16,689 | ₩16,889 | ₩16,649 | ₩16,809 | +0.72% | 9.7천 |
|---|
| 2026.03.24 | ₩16,782 | ₩16,889 | ₩16,582 | ₩16,716 | -0.40% | 2.3만 |
|---|
| 2026.03.23 | ₩16,515 | ₩16,796 | ₩16,382 | ₩16,716 | +1.21% | 3.2만 |
|---|
| 2026.03.20 | ₩16,903 | ₩16,943 | ₩16,328 | ₩16,382 | -3.08% | 5만 |
|---|
| 2026.03.19 | ₩16,769 | ₩16,889 | ₩16,702 | ₩16,836 | +0.40% | 2.2만 |
|---|
| 2026.03.18 | ₩17,036 | ₩17,130 | ₩16,742 | ₩16,903 | -0.78% | 1.8만 |
|---|
| 2026.03.17 | ₩16,702 | ₩17,237 | ₩16,702 | ₩17,023 | +1.92% | 3.9만 |
|---|
| 2026.03.16 | ₩16,569 | ₩16,889 | ₩16,301 | ₩16,702 | +0.81% | 4.9만 |
|---|
| 2026.03.13 | ₩16,622 | ₩16,836 | ₩16,488 | ₩16,569 | -0.32% | 2.2만 |
|---|
| 2026.03.12 | ₩16,702 | ₩16,889 | ₩16,328 | ₩16,488 | -1.28% | 7.5만 |
|---|
| 2026.03.11 | ₩16,943 | ₩17,076 | ₩16,742 | ₩16,742 | -1.18% | 4.3만 |
|---|
| 2026.03.10 | ₩17,317 | ₩17,384 | ₩16,969 | ₩17,076 | -1.39% | 3.7만 |
|---|
| 2026.03.09 | ₩17,424 | ₩17,424 | ₩17,143 | ₩17,317 | -0.61% | 2.5만 |
|---|
| 2026.03.06 | ₩17,424 | ₩17,571 | ₩17,290 | ₩17,397 | -0.15% | 8.9천 |
|---|
| 2026.03.05 | ₩17,384 | ₩17,584 | ₩17,210 | ₩17,424 | +0.23% | 3만 |
|---|
| 2026.03.04 | ₩17,397 | ₩17,597 | ₩17,304 | ₩17,504 | +0.61% | 1.3만 |
|---|
| 2026.03.03 | ₩17,384 | ₩17,544 | ₩17,090 | ₩17,437 | +0.31% | 2만 |
|---|
| 2026.03.02 | ₩17,304 | ₩17,504 | ₩17,304 | ₩17,370 | +0.39% | 2.2만 |
|---|
| 2026.02.27 | ₩17,197 | ₩17,317 | ₩17,063 | ₩17,170 | -0.16% | 2.2만 |
|---|
| 2026.02.26 | ₩17,370 | ₩17,424 | ₩17,210 | ₩17,250 | -0.69% | 2.6만 |
|---|
| 2026.02.25 | ₩17,384 | ₩17,451 | ₩17,290 | ₩17,317 | -0.38% | 2.7만 |
|---|
| 2026.02.24 | ₩17,424 | ₩17,424 | ₩17,304 | ₩17,330 | -0.54% | 1.2만 |
|---|
| 2026.02.23 | ₩17,437 | ₩17,704 | ₩17,304 | ₩17,410 | -0.15% | 2.5만 |
|---|
| 2026.02.20 | ₩17,237 | ₩17,437 | ₩17,170 | ₩17,437 | +1.16% | 4.4만 |
|---|
| 2026.02.19 | ₩17,050 | ₩17,384 | ₩17,023 | ₩17,183 | +0.78% | 1.8만 |
|---|
| 2026.02.18 | ₩17,116 | ₩17,437 | ₩16,916 | ₩17,103 | -0.08% | 3.2만 |
|---|
| 2026.02.17 | ₩17,330 | ₩17,344 | ₩17,143 | ₩17,210 | -0.69% | 1.7만 |
|---|
| 2026.02.13 | ₩17,103 | ₩17,330 | ₩17,103 | ₩17,170 | +0.39% | 1.2만 |
|---|
| 2026.02.12 | ₩17,357 | ₩17,437 | ₩16,916 | ₩17,050 | -1.77% | 3.9만 |
|---|
| 2026.02.11 | ₩17,384 | ₩17,597 | ₩16,983 | ₩17,157 | -1.31% | 4.1만 |
|---|
| 2026.02.10 | ₩17,704 | ₩17,704 | ₩17,384 | ₩17,410 | -1.66% | 2.9만 |
|---|
| 2026.02.09 | ₩17,651 | ₩17,972 | ₩17,451 | ₩17,678 | +0.15% | 2.1만 |
|---|
| 2026.02.06 | ₩17,718 | ₩18,038 | ₩17,544 | ₩17,597 | -0.68% | 2.8만 |
|---|
| 2026.02.05 | ₩17,464 | ₩18,012 | ₩17,250 | ₩17,851 | +2.22% | 1.8만 |
|---|
| 2026.02.04 | ₩17,571 | ₩17,972 | ₩17,437 | ₩17,611 | +0.23% | 6.1만 |
|---|
| 2026.02.03 | ₩17,076 | ₩17,571 | ₩17,023 | ₩17,370 | +1.72% | 5.1만 |
|---|
| 2026.02.02 | ₩16,889 | ₩16,956 | ₩16,689 | ₩16,889 | 0.00% | 4.3만 |
|---|
| 2026.01.30 | ₩16,889 | ₩16,916 | ₩16,729 | ₩16,889 | 0.00% | 8.6천 |
|---|
| 2026.01.29 | ₩16,969 | ₩17,050 | ₩16,716 | ₩16,969 | 0.00% | 5.9만 |
|---|
| 2026.01.28 | ₩16,823 | ₩17,090 | ₩16,809 | ₩16,943 | +0.71% | 1.4만 |
|---|
| 2026.01.27 | ₩17,010 | ₩17,170 | ₩16,782 | ₩16,903 | -0.63% | 1.7만 |
|---|
| 2026.01.26 | ₩17,063 | ₩17,237 | ₩16,889 | ₩17,063 | 0.00% | 3만 |
|---|
| 2026.01.23 | ₩16,769 | ₩17,197 | ₩16,769 | ₩17,103 | +1.99% | 3.5만 |
|---|
| 2026.01.22 | ₩16,702 | ₩16,996 | ₩16,635 | ₩16,756 | +0.32% | 3.1만 |
|---|
| 2026.01.21 | ₩16,542 | ₩16,662 | ₩16,542 | ₩16,649 | +0.65% | 9.5천 |
|---|
| 2026.01.20 | ₩16,408 | ₩16,702 | ₩16,395 | ₩16,569 | +0.98% | 1.9만 |
|---|
| 2026.01.16 | ₩16,488 | ₩16,622 | ₩16,382 | ₩16,475 | -0.08% | 1.4만 |
|---|
| 2026.01.15 | ₩16,448 | ₩16,635 | ₩16,382 | ₩16,515 | +0.41% | 1.7만 |
|---|
| 2026.01.14 | ₩16,235 | ₩16,448 | ₩16,235 | ₩16,355 | +0.74% | 1.2만 |
|---|
| 2026.01.13 | ₩16,261 | ₩16,462 | ₩16,141 | ₩16,341 | +0.49% | 9.4천 |
|---|
| 2026.01.12 | ₩16,435 | ₩16,448 | ₩16,261 | ₩16,368 | -0.41% | 1.7만 |
|---|
| 2026.01.09 | ₩16,448 | ₩16,448 | ₩16,221 | ₩16,395 | -0.32% | 9.1천 |
|---|
| 2026.01.08 | ₩16,288 | ₩16,395 | ₩16,195 | ₩16,368 | +0.49% | 9.3만 |
|---|
| 2026.01.07 | ₩15,981 | ₩16,221 | ₩15,967 | ₩16,168 | +1.17% | 4.5만 |
|---|
| 2026.01.06 | ₩15,941 | ₩16,034 | ₩15,914 | ₩15,981 | +0.25% | 2.6만 |
|---|
| 2026.01.05 | ₩15,874 | ₩15,994 | ₩15,847 | ₩15,967 | +0.59% | 4.6만 |
|---|
| 2026.01.02 | ₩15,780 | ₩15,927 | ₩15,700 | ₩15,847 | +0.42% | 4만 |
|---|
| 2025.12.31 | ₩15,754 | ₩15,847 | ₩15,754 | ₩15,820 | +0.42% | 1.8만 |
|---|
| 2025.12.30 | ₩15,660 | ₩15,860 | ₩15,660 | ₩15,713 | +0.34% | 3.1만 |
|---|
| 2025.12.29 | ₩15,727 | ₩15,967 | ₩15,660 | ₩15,754 | +0.17% | 2.2만 |
|---|
| 2025.12.26 | ₩15,847 | ₩15,954 | ₩15,794 | ₩15,794 | -0.34% | 3.1만 |
|---|
| 2025.12.24 | ₩15,834 | ₩15,954 | ₩15,834 | ₩15,927 | +0.59% | 8.2천 |
|---|
| 2025.12.23 | ₩15,901 | ₩16,128 | ₩15,740 | ₩15,834 | -0.42% | 1.7만 |
|---|
| 2025.12.22 | ₩15,660 | ₩15,967 | ₩15,660 | ₩15,887 | +1.45% | 3.3만 |
|---|
| 2025.12.19 | ₩15,807 | ₩16,288 | ₩15,500 | ₩15,633 | -1.10% | 10.8만 |
|---|
| 2025.12.18 | ₩15,673 | ₩16,021 | ₩15,673 | ₩15,860 | +1.19% | 1.1만 |
|---|
| 2025.12.17 | ₩15,593 | ₩15,740 | ₩15,593 | ₩15,673 | +0.51% | 2.9만 |
|---|
| 2025.12.16 | ₩16,208 | ₩16,208 | ₩15,607 | ₩15,660 | -3.38% | 4.2만 |
|---|
| 2025.12.15 | ₩15,713 | ₩15,807 | ₩15,700 | ₩15,700 | -0.09% | 1.6만 |
|---|
| 2025.12.12 | ₩15,740 | ₩16,048 | ₩15,660 | ₩15,687 | -0.34% | 7.6만 |
|---|
| 2025.12.11 | ₩15,780 | ₩15,901 | ₩15,660 | ₩15,780 | 0.00% | 2.9만 |
|---|
| 2025.12.10 | ₩15,620 | ₩15,994 | ₩15,580 | ₩15,901 | +1.80% | 3.9만 |
|---|
| 2025.12.09 | ₩16,034 | ₩16,088 | ₩15,580 | ₩15,593 | -2.75% | 6.1만 |
|---|
| 2025.12.08 | ₩15,887 | ₩16,195 | ₩15,754 | ₩16,101 | +1.35% | 5.8만 |
|---|
| 2025.12.05 | ₩16,034 | ₩16,048 | ₩15,700 | ₩15,754 | -1.75% | 3.9만 |
|---|
| 2025.12.04 | ₩16,168 | ₩16,288 | ₩16,007 | ₩16,048 | -0.74% | 2.1만 |
|---|
| 2025.12.03 | ₩16,034 | ₩16,275 | ₩16,034 | ₩16,168 | +0.83% | 3만 |
|---|
| 2025.12.02 | ₩16,288 | ₩16,288 | ₩15,607 | ₩16,021 | -1.64% | 1.5만 |
|---|
| 2025.12.01 | ₩16,154 | ₩16,301 | ₩15,914 | ₩16,235 | +0.50% | 3.5만 |
|---|
| 2025.11.28 | ₩16,168 | ₩16,168 | ₩16,034 | ₩16,034 | -0.83% | 6.3천 |
|---|
| 2025.11.26 | ₩16,061 | ₩16,181 | ₩16,034 | ₩16,101 | +0.25% | 6.7천 |
|---|
| 2025.11.25 | ₩16,007 | ₩16,168 | ₩15,927 | ₩16,154 | +0.92% | 1.4만 |
|---|
| 2025.11.24 | ₩16,154 | ₩16,235 | ₩15,874 | ₩16,101 | -0.33% | 9.8천 |
|---|
| 2025.11.21 | ₩15,807 | ₩16,168 | ₩15,767 | ₩16,034 | +1.44% | 3.6만 |
|---|
| 2025.11.20 | ₩15,607 | ₩15,927 | ₩15,513 | ₩15,794 | +1.20% | 2.8만 |
|---|
| 2025.11.19 | ₩15,794 | ₩16,061 | ₩15,660 | ₩15,713 | -0.51% | 1.9만 |
|---|
| 2025.11.18 | ₩15,887 | ₩16,088 | ₩15,379 | ₩15,740 | -0.93% | 14.9만 |
|---|
| 2025.11.17 | ₩15,941 | ₩16,101 | ₩15,767 | ₩15,941 | 0.00% | 1.4만 |
|---|
| 2025.11.14 | ₩15,967 | ₩16,128 | ₩15,847 | ₩16,074 | +0.67% | 2.3만 |
|---|
| 2025.11.13 | ₩15,874 | ₩15,941 | ₩15,727 | ₩15,834 | -0.25% | 2.3만 |
|---|
| 2025.11.12 | ₩15,700 | ₩15,874 | ₩15,700 | ₩15,874 | +1.11% | 1.4만 |
|---|
| 2025.11.11 | ₩15,754 | ₩15,847 | ₩15,647 | ₩15,727 | -0.17% | 1.8만 |
|---|
| 2025.11.10 | ₩15,633 | ₩15,834 | ₩15,607 | ₩15,754 | +0.77% | 2.5만 |
|---|
| 2025.11.07 | ₩15,246 | ₩15,713 | ₩15,246 | ₩15,607 | +2.37% | 4.6만 |
|---|
| 2025.11.06 | ₩15,593 | ₩15,807 | ₩15,273 | ₩15,366 | -1.46% | 2.5만 |
|---|
| 2025.11.05 | ₩16,154 | ₩16,248 | ₩15,379 | ₩15,473 | -4.22% | 10.7만 |
|---|
| 2025.11.04 | ₩15,620 | ₩16,034 | ₩15,620 | ₩16,021 | +2.57% | 4만 |
|---|
| 2025.11.03 | ₩15,366 | ₩15,620 | ₩15,366 | ₩15,566 | +1.30% | 2.3만 |
|---|
| 2025.10.31 | ₩15,219 | ₩15,460 | ₩15,219 | ₩15,460 | +1.58% | 2.2만 |
|---|
| 2025.10.30 | ₩15,286 | ₩15,500 | ₩15,286 | ₩15,406 | +0.79% | 2.7만 |
|---|
| 2025.10.29 | ₩15,566 | ₩15,593 | ₩15,232 | ₩15,326 | -1.55% | 2.5만 |
|---|
| 2025.10.28 | ₩15,834 | ₩15,834 | ₩15,433 | ₩15,607 | -1.43% | 4.1만 |
|---|
| 2025.10.27 | ₩15,860 | ₩16,195 | ₩15,820 | ₩15,860 | 0.00% | 1.6만 |
|---|
| 2025.10.24 | ₩16,114 | ₩16,261 | ₩16,088 | ₩16,195 | +0.50% | 1.9만 |
|---|
| 2025.10.23 | ₩15,994 | ₩16,074 | ₩15,967 | ₩16,061 | +0.42% | 6.1천 |
|---|
| 2025.10.22 | ₩15,914 | ₩16,088 | ₩15,901 | ₩15,941 | +0.17% | 1.3만 |
|---|
| 2025.10.21 | ₩15,941 | ₩16,074 | ₩15,847 | ₩15,860 | -0.50% | 2.5만 |
|---|
| 2025.10.20 | ₩15,713 | ₩16,021 | ₩15,713 | ₩16,021 | +1.96% | 1.6만 |
|---|
| 2025.10.17 | ₩15,754 | ₩15,807 | ₩15,687 | ₩15,727 | -0.17% | 3.5만 |
|---|
| 2025.10.16 | ₩15,754 | ₩15,807 | ₩15,647 | ₩15,687 | -0.42% | 1.3만 |
|---|
| 2025.10.15 | ₩15,727 | ₩15,860 | ₩15,660 | ₩15,767 | +0.25% | 1.6만 |
|---|
| 2025.10.14 | ₩15,393 | ₩15,687 | ₩15,366 | ₩15,660 | +1.74% | 2.1만 |
|---|
| 2025.10.13 | ₩15,807 | ₩15,901 | ₩15,580 | ₩15,620 | -1.18% | 1.6만 |
|---|
| 2025.10.10 | ₩15,874 | ₩15,887 | ₩15,700 | ₩15,767 | -0.67% | 3.6만 |
|---|