시장 데이터를 불러오는 중
전체 종목
SRH Total Return Fund, Inc. Common Stock 과거 주가
SRH Total Return Fund, Inc. Common Stock · STEW · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SRH Total Return Fund, Inc. Common Stock · STEW · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩23,504 | ₩23,772 | ₩23,156 | ₩23,558 | +0.23% | 52.1만 |
| 2026.09.28–2026.10.02 | ₩23,705 | ₩23,745 | ₩23,209 | ₩23,544 | -0.68% | 23.2만 |
| 2026.09.21–2026.09.25 | ₩24,174 | ₩24,241 | ₩23,584 | ₩23,745 | -1.77% | 32.9만 |
| 2026.09.14–2026.09.18 | ₩24,630 | ₩24,723 | ₩24,120 | ₩24,147 | -1.96% | 24.2만 |
| 2026.09.08–2026.09.11 | ₩24,603 | ₩24,656 | ₩24,268 | ₩24,563 | -0.16% | 24.9만 |
| 2026.08.31–2026.09.04 | ₩24,804 | ₩24,965 | ₩24,683 | ₩24,723 | -0.32% | 23.5만 |
| 2026.08.24–2026.08.28 | ₩24,509 | ₩25,018 | ₩24,509 | ₩24,804 | +1.20% | 29.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,018 |
| ₩24,415 |
| ₩24,509 |
| -0.92% |
| 30.8만 |
| 2026.08.10–2026.08.14 | ₩25,192 | ₩25,527 | ₩24,844 | ₩24,844 | -1.38% | 39.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,951 | ₩25,300 | ₩24,871 | ₩25,139 | +0.75% | 40.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,429 | ₩24,991 | ₩24,375 | ₩24,831 | +1.65% | 50.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,522 | ₩24,522 | ₩24,053 | ₩24,254 | -1.09% | 30.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,201 | ₩24,723 | ₩24,161 | ₩24,429 | +0.94% | 31.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,254 | ₩24,790 | ₩24,000 | ₩24,281 | +0.11% | 47.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,799 | ₩24,362 | ₩23,799 | ₩24,348 | +2.31% | 29.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,651 | ₩24,094 | ₩23,651 | ₩23,799 | +0.62% | 41.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,852 | ₩24,107 | ₩23,571 | ₩23,584 | -1.12% | 38.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,517 | ₩23,960 | ₩23,450 | ₩23,799 | +1.20% | 40.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,196 | ₩23,477 | ₩23,089 | ₩23,410 | +0.92% | 58.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,826 | ₩23,826 | ₩23,249 | ₩23,276 | -2.31% | 31.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,638 | ₩23,785 | ₩23,397 | ₩23,745 | +0.45% | 29.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,651 | ₩23,852 | ₩23,450 | ₩23,558 | -0.40% | 37.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,826 | ₩23,919 | ₩23,477 | ₩23,611 | -0.90% | 33.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,491 | ₩24,053 | ₩23,491 | ₩23,893 | +1.71% | 56.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,080 | ₩24,469 | ₩23,598 | ₩23,638 | -1.84% | 38.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,598 | ₩24,321 | ₩23,584 | ₩24,161 | +2.39% | 39.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,169 | ₩24,013 | ₩22,968 | ₩23,759 | +2.54% | 28.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,325 | ₩23,263 | ₩22,325 | ₩23,129 | +3.60% | 29.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,914 | ₩23,022 | ₩22,177 | ₩22,244 | -2.92% | 41.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,048 | ₩23,357 | ₩22,620 | ₩22,620 | -1.86% | 33.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,450 | ₩23,477 | ₩22,861 | ₩22,861 | -2.51% | 38.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,053 | ₩24,053 | ₩23,316 | ₩23,544 | -2.12% | 46만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,053 | ₩24,254 | ₩23,785 | ₩24,040 | -0.06% | 35만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,053 | ₩24,496 | ₩23,919 | ₩24,120 | +0.28% | 35.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,630 | ₩24,790 | ₩24,053 | ₩24,187 | -1.80% | 40.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,839 | ₩24,737 | ₩23,678 | ₩24,630 | +3.32% | 53.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,732 | ₩23,852 | ₩23,517 | ₩23,745 | +0.06% | 72.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,348 | ₩24,348 | ₩23,732 | ₩23,732 | -2.53% | 45.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,630 | ₩24,884 | ₩24,402 | ₩24,469 | -0.65% | 65.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,790 | ₩24,965 | ₩24,616 | ₩24,790 | 0.00% | 59만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,656 | ₩24,911 | ₩24,536 | ₩24,603 | -0.22% | 35.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,563 | ₩24,951 | ₩24,509 | ₩24,697 | +0.55% | 23.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,536 | ₩24,697 | ₩24,321 | ₩24,549 | +0.05% | 30.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,254 | ₩24,469 | ₩23,799 | ₩24,388 | +0.55% | 57.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,254 | ₩24,442 | ₩24,067 | ₩24,308 | +0.22% | 47.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,812 | ₩24,563 | ₩23,692 | ₩24,482 | +2.81% | 23.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,107 | ₩24,187 | ₩23,584 | ₩23,879 | -0.94% | 32.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,812 | ₩24,455 | ₩23,678 | ₩24,067 | +1.07% | 40.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,397 | ₩23,839 | ₩23,075 | ₩23,812 | +1.78% | 40.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,960 | ₩23,973 | ₩23,209 | ₩23,303 | -2.74% | 58만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,866 | ₩24,027 | ₩23,665 | ₩23,799 | -0.28% | 29.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,665 | ₩24,187 | ₩23,598 | ₩23,839 | +0.74% | 64.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,067 | ₩24,174 | ₩23,517 | ₩23,517 | -2.28% | 15.2만 |
|---|