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 | ₩23,519 | ₩23,788 | ₩23,171 | ₩23,573 | +0.23% | 52.1만 |
| 2026.09.28–2026.10.02 | ₩23,721 | ₩23,761 | ₩23,224 | ₩23,560 | -0.68% | 23.2만 |
| 2026.09.21–2026.09.25 | ₩24,190 | ₩24,257 | ₩23,600 | ₩23,761 | -1.77% | 32.9만 |
| 2026.09.14–2026.09.18 | ₩24,646 | ₩24,740 | ₩24,136 | ₩24,163 | -1.96% | 24.2만 |
| 2026.09.08–2026.09.11 | ₩24,619 | ₩24,673 | ₩24,284 | ₩24,579 | -0.16% | 24.9만 |
| 2026.08.31–2026.09.04 | ₩24,820 | ₩24,981 | ₩24,699 | ₩24,740 | -0.32% | 23.5만 |
| 2026.08.24–2026.08.28 | ₩24,525 | ₩25,035 | ₩24,525 | ₩24,820 | +1.20% | 29.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,035 |
| ₩24,431 |
| ₩24,525 |
| -0.92% |
| 30.8만 |
| 2026.08.10–2026.08.14 | ₩25,209 | ₩25,544 | ₩24,860 | ₩24,860 | -1.38% | 39.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,968 | ₩25,316 | ₩24,887 | ₩25,155 | +0.75% | 40.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,445 | ₩25,008 | ₩24,391 | ₩24,847 | +1.65% | 50.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,538 | ₩24,538 | ₩24,069 | ₩24,270 | -1.09% | 30.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,217 | ₩24,740 | ₩24,176 | ₩24,445 | +0.94% | 31.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,270 | ₩24,807 | ₩24,016 | ₩24,297 | +0.11% | 47.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,814 | ₩24,378 | ₩23,814 | ₩24,364 | +2.31% | 29.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,667 | ₩24,109 | ₩23,667 | ₩23,814 | +0.62% | 41.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,868 | ₩24,123 | ₩23,586 | ₩23,600 | -1.12% | 38.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,533 | ₩23,975 | ₩23,466 | ₩23,814 | +1.20% | 40.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,211 | ₩23,493 | ₩23,104 | ₩23,426 | +0.92% | 58.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,841 | ₩23,841 | ₩23,265 | ₩23,291 | -2.31% | 31.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,653 | ₩23,801 | ₩23,412 | ₩23,761 | +0.45% | 29.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,667 | ₩23,868 | ₩23,466 | ₩23,573 | -0.40% | 37.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,841 | ₩23,935 | ₩23,493 | ₩23,627 | -0.90% | 33.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,506 | ₩24,069 | ₩23,506 | ₩23,908 | +1.71% | 56.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,096 | ₩24,485 | ₩23,613 | ₩23,653 | -1.84% | 38.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,613 | ₩24,337 | ₩23,600 | ₩24,176 | +2.39% | 39.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,184 | ₩24,029 | ₩22,983 | ₩23,774 | +2.54% | 28.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,339 | ₩23,278 | ₩22,339 | ₩23,144 | +3.60% | 29.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,929 | ₩23,037 | ₩22,192 | ₩22,259 | -2.92% | 41.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,063 | ₩23,372 | ₩22,634 | ₩22,634 | -1.86% | 33.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,466 | ₩23,493 | ₩22,876 | ₩22,876 | -2.51% | 38.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,069 | ₩24,069 | ₩23,332 | ₩23,560 | -2.12% | 46만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,069 | ₩24,270 | ₩23,801 | ₩24,056 | -0.06% | 35만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,069 | ₩24,512 | ₩23,935 | ₩24,136 | +0.28% | 35.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,646 | ₩24,807 | ₩24,069 | ₩24,203 | -1.80% | 40.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,855 | ₩24,753 | ₩23,694 | ₩24,646 | +3.32% | 53.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,747 | ₩23,868 | ₩23,533 | ₩23,761 | +0.06% | 72.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,364 | ₩24,364 | ₩23,747 | ₩23,747 | -2.53% | 45.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,646 | ₩24,901 | ₩24,418 | ₩24,485 | -0.65% | 65.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,807 | ₩24,981 | ₩24,632 | ₩24,807 | 0.00% | 59만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,673 | ₩24,927 | ₩24,552 | ₩24,619 | -0.22% | 35.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,579 | ₩24,968 | ₩24,525 | ₩24,713 | +0.55% | 23.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,552 | ₩24,713 | ₩24,337 | ₩24,565 | +0.05% | 30.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,270 | ₩24,485 | ₩23,814 | ₩24,404 | +0.55% | 57.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,270 | ₩24,458 | ₩24,083 | ₩24,324 | +0.22% | 47.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,828 | ₩24,579 | ₩23,707 | ₩24,498 | +2.81% | 23.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,123 | ₩24,203 | ₩23,600 | ₩23,895 | -0.94% | 32.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,828 | ₩24,471 | ₩23,694 | ₩24,083 | +1.07% | 40.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,412 | ₩23,855 | ₩23,090 | ₩23,828 | +1.78% | 40.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,975 | ₩23,989 | ₩23,224 | ₩23,318 | -2.74% | 58만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,881 | ₩24,042 | ₩23,680 | ₩23,814 | -0.28% | 29.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,680 | ₩24,203 | ₩23,613 | ₩23,855 | +0.74% | 64.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,083 | ₩24,190 | ₩23,533 | ₩23,533 | -2.28% | 15.2만 |
|---|