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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,335 | ₩23,683 | ₩23,335 | ₩23,576 | +1.03% | 8.6만 |
| 2026.10.08 | ₩23,375 | ₩23,549 | ₩23,174 | ₩23,361 | -0.06% | 18만 |
| 2026.10.07 | ₩23,576 | ₩23,576 | ₩23,335 | ₩23,361 | -0.91% | 6.3만 |
| 2026.10.06 | ₩23,576 | ₩23,791 | ₩23,549 | ₩23,603 | +0.11% | 13만 |
| 2026.10.05 | ₩23,522 | ₩23,697 | ₩23,469 | ₩23,563 | +0.17% | 6.2만 |
| 2026.10.02 | ₩23,603 | ₩23,670 | ₩23,455 | ₩23,563 | -0.17% | 2.5만 |
| 2026.10.01 | ₩23,281 | ₩23,496 | ₩23,227 | ₩23,496 | +0.92% | 4.3만 |
| 2026.09.30 | ₩23,603 | ₩23,603 | ₩23,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,294 |
| -1.31% |
| 7.1만 |
| 2026.09.29 | ₩23,603 | ₩23,683 | ₩23,469 | ₩23,563 | -0.17% | 6.5만 |
|---|
| 2026.09.28 | ₩23,724 | ₩23,764 | ₩23,536 | ₩23,563 | -0.68% | 2.9만 |
|---|
| 2026.09.25 | ₩23,643 | ₩23,817 | ₩23,643 | ₩23,764 | +0.51% | 3.3만 |
|---|
| 2026.09.24 | ₩23,884 | ₩23,992 | ₩23,603 | ₩23,603 | -1.18% | 11.6만 |
|---|
| 2026.09.23 | ₩23,911 | ₩24,005 | ₩23,871 | ₩23,871 | -0.17% | 5.1만 |
|---|
| 2026.09.22 | ₩24,139 | ₩24,206 | ₩23,952 | ₩24,032 | -0.44% | 6.7만 |
|---|
| 2026.09.21 | ₩24,193 | ₩24,260 | ₩24,153 | ₩24,206 | +0.06% | 6.3만 |
|---|
| 2026.09.18 | ₩24,139 | ₩24,340 | ₩24,139 | ₩24,166 | +0.11% | 2.6만 |
|---|
| 2026.09.17 | ₩24,488 | ₩24,488 | ₩24,166 | ₩24,260 | -0.93% | 6.9만 |
|---|
| 2026.09.16 | ₩24,501 | ₩24,595 | ₩24,206 | ₩24,300 | -0.82% | 4.6만 |
|---|
| 2026.09.15 | ₩24,555 | ₩24,609 | ₩24,327 | ₩24,501 | -0.22% | 3.5만 |
|---|
| 2026.09.14 | ₩24,649 | ₩24,743 | ₩24,421 | ₩24,528 | -0.49% | 6.6만 |
|---|
| 2026.09.11 | ₩24,488 | ₩24,649 | ₩24,488 | ₩24,582 | +0.38% | 6.2만 |
|---|
| 2026.09.10 | ₩24,434 | ₩24,635 | ₩24,287 | ₩24,300 | -0.55% | 7만 |
|---|
| 2026.09.09 | ₩24,381 | ₩24,622 | ₩24,381 | ₩24,381 | 0.00% | 4.8만 |
|---|
| 2026.09.08 | ₩24,622 | ₩24,676 | ₩24,434 | ₩24,434 | -0.76% | 7만 |
|---|
| 2026.09.04 | ₩24,756 | ₩24,904 | ₩24,743 | ₩24,743 | -0.05% | 6만 |
|---|
| 2026.09.03 | ₩24,850 | ₩24,984 | ₩24,837 | ₩24,850 | 0.00% | 4.1만 |
|---|
| 2026.09.02 | ₩24,743 | ₩24,930 | ₩24,703 | ₩24,743 | 0.00% | 2.6만 |
|---|
| 2026.09.01 | ₩24,796 | ₩24,877 | ₩24,703 | ₩24,743 | -0.22% | 4.9만 |
|---|
| 2026.08.31 | ₩24,823 | ₩24,890 | ₩24,703 | ₩24,756 | -0.27% | 6.1만 |
|---|
| 2026.08.28 | ₩24,783 | ₩24,957 | ₩24,756 | ₩24,823 | +0.16% | 5.2만 |
|---|
| 2026.08.27 | ₩24,957 | ₩24,957 | ₩24,743 | ₩24,890 | -0.27% | 7만 |
|---|
| 2026.08.26 | ₩24,863 | ₩25,038 | ₩24,837 | ₩25,038 | +0.70% | 3.6만 |
|---|
| 2026.08.25 | ₩24,689 | ₩24,850 | ₩24,635 | ₩24,850 | +0.65% | 7.1만 |
|---|
| 2026.08.24 | ₩24,528 | ₩24,770 | ₩24,528 | ₩24,743 | +0.87% | 6.9만 |
|---|
| 2026.08.21 | ₩24,528 | ₩24,676 | ₩24,488 | ₩24,528 | 0.00% | 6.3만 |
|---|
| 2026.08.20 | ₩24,810 | ₩24,863 | ₩24,434 | ₩24,434 | -1.51% | 9만 |
|---|
| 2026.08.19 | ₩24,796 | ₩25,038 | ₩24,770 | ₩24,810 | +0.05% | 4.6만 |
|---|
| 2026.08.18 | ₩24,555 | ₩24,837 | ₩24,501 | ₩24,810 | +1.04% | 6.6만 |
|---|
| 2026.08.17 | ₩24,756 | ₩24,904 | ₩24,689 | ₩24,689 | -0.27% | 4.4만 |
|---|
| 2026.08.14 | ₩24,930 | ₩25,158 | ₩24,863 | ₩24,863 | -0.27% | 4.5만 |
|---|
| 2026.08.13 | ₩25,091 | ₩25,091 | ₩24,890 | ₩25,038 | -0.21% | 8.4만 |
|---|
| 2026.08.12 | ₩25,252 | ₩25,252 | ₩24,998 | ₩25,091 | -0.64% | 4.8만 |
|---|
| 2026.08.11 | ₩25,440 | ₩25,440 | ₩25,145 | ₩25,239 | -0.79% | 9.6만 |
|---|
| 2026.08.10 | ₩25,212 | ₩25,547 | ₩25,212 | ₩25,346 | +0.53% | 12.7만 |
|---|
| 2026.08.07 | ₩25,212 | ₩25,239 | ₩25,091 | ₩25,158 | -0.21% | 3.8만 |
|---|
| 2026.08.06 | ₩25,185 | ₩25,252 | ₩25,038 | ₩25,145 | -0.16% | 8만 |
|---|
| 2026.08.05 | ₩25,293 | ₩25,319 | ₩24,917 | ₩25,091 | -0.80% | 7.5만 |
|---|
| 2026.08.04 | ₩25,011 | ₩25,212 | ₩24,890 | ₩25,172 | +0.64% | 11.2만 |
|---|
| 2026.08.03 | ₩24,971 | ₩25,226 | ₩24,890 | ₩24,971 | 0.00% | 9.8만 |
|---|
| 2026.07.31 | ₩24,971 | ₩24,984 | ₩24,823 | ₩24,850 | -0.48% | 12.2만 |
|---|
| 2026.07.30 | ₩24,689 | ₩24,904 | ₩24,568 | ₩24,770 | +0.33% | 9.3만 |
|---|
| 2026.07.29 | ₩24,850 | ₩24,904 | ₩24,542 | ₩24,555 | -1.19% | 10.1만 |
|---|
| 2026.07.28 | ₩24,461 | ₩25,011 | ₩24,394 | ₩24,917 | +1.86% | 14.3만 |
|---|
| 2026.07.27 | ₩24,448 | ₩24,582 | ₩24,394 | ₩24,461 | +0.05% | 4.3만 |
|---|
| 2026.07.24 | ₩24,179 | ₩24,381 | ₩24,072 | ₩24,273 | +0.39% | 5.5만 |
|---|
| 2026.07.23 | ₩24,381 | ₩24,407 | ₩24,179 | ₩24,247 | -0.55% | 7.6만 |
|---|
| 2026.07.22 | ₩24,434 | ₩24,501 | ₩24,340 | ₩24,448 | +0.05% | 3.8만 |
|---|
| 2026.07.21 | ₩24,528 | ₩24,542 | ₩24,367 | ₩24,488 | -0.16% | 9만 |
|---|
| 2026.07.20 | ₩24,542 | ₩24,542 | ₩24,381 | ₩24,448 | -0.38% | 4.4만 |
|---|
| 2026.07.17 | ₩24,461 | ₩24,743 | ₩24,179 | ₩24,448 | -0.05% | 5.2만 |
|---|
| 2026.07.16 | ₩24,488 | ₩24,528 | ₩24,273 | ₩24,528 | +0.16% | 5.8만 |
|---|
| 2026.07.15 | ₩24,407 | ₩24,542 | ₩24,354 | ₩24,475 | +0.27% | 5.8만 |
|---|
| 2026.07.14 | ₩24,407 | ₩24,515 | ₩24,340 | ₩24,434 | +0.11% | 7.2만 |
|---|
| 2026.07.13 | ₩24,220 | ₩24,407 | ₩24,193 | ₩24,381 | +0.66% | 7.8만 |
|---|
| 2026.07.10 | ₩24,179 | ₩24,327 | ₩24,179 | ₩24,300 | +0.50% | 3.9만 |
|---|
| 2026.07.09 | ₩24,193 | ₩24,314 | ₩24,099 | ₩24,193 | 0.00% | 18.8만 |
|---|
| 2026.07.08 | ₩24,407 | ₩24,407 | ₩24,019 | ₩24,072 | -1.37% | 9.9만 |
|---|
| 2026.07.07 | ₩24,729 | ₩24,729 | ₩24,407 | ₩24,501 | -0.92% | 4.4만 |
|---|
| 2026.07.06 | ₩24,273 | ₩24,810 | ₩24,273 | ₩24,582 | +1.27% | 10.7만 |
|---|
| 2026.07.02 | ₩24,193 | ₩24,381 | ₩24,139 | ₩24,367 | +0.72% | 9.9만 |
|---|
| 2026.07.01 | ₩24,086 | ₩24,247 | ₩24,032 | ₩24,206 | +0.50% | 5만 |
|---|
| 2026.06.30 | ₩23,911 | ₩24,072 | ₩23,911 | ₩24,005 | +0.39% | 5.2만 |
|---|
| 2026.06.29 | ₩23,817 | ₩24,005 | ₩23,817 | ₩23,911 | +0.39% | 9.5만 |
|---|
| 2026.06.26 | ₩23,844 | ₩23,898 | ₩23,683 | ₩23,817 | -0.11% | 13.6만 |
|---|
| 2026.06.25 | ₩23,992 | ₩24,112 | ₩23,831 | ₩23,858 | -0.56% | 4.9만 |
|---|
| 2026.06.24 | ₩23,871 | ₩24,005 | ₩23,858 | ₩23,898 | +0.11% | 8.1만 |
|---|
| 2026.06.23 | ₩23,683 | ₩24,005 | ₩23,683 | ₩23,898 | +0.91% | 7.4만 |
|---|
| 2026.06.22 | ₩23,670 | ₩23,992 | ₩23,670 | ₩23,737 | +0.28% | 7.6만 |
|---|
| 2026.06.18 | ₩23,804 | ₩24,032 | ₩23,603 | ₩23,603 | -0.85% | 5.9만 |
|---|
| 2026.06.17 | ₩23,925 | ₩24,112 | ₩23,697 | ₩23,697 | -0.95% | 9.8만 |
|---|
| 2026.06.16 | ₩24,099 | ₩24,126 | ₩23,589 | ₩23,898 | -0.83% | 15.4만 |
|---|
| 2026.06.15 | ₩23,871 | ₩24,112 | ₩23,817 | ₩23,938 | +0.28% | 7.1만 |
|---|
| 2026.06.12 | ₩23,764 | ₩23,978 | ₩23,764 | ₩23,817 | +0.23% | 5.6만 |
|---|
| 2026.06.11 | ₩23,603 | ₩23,871 | ₩23,549 | ₩23,764 | +0.68% | 5.6만 |
|---|
| 2026.06.10 | ₩23,536 | ₩23,884 | ₩23,536 | ₩23,549 | +0.06% | 9만 |
|---|
| 2026.06.09 | ₩23,697 | ₩23,791 | ₩23,576 | ₩23,656 | -0.17% | 7.6만 |
|---|
| 2026.06.08 | ₩23,536 | ₩23,697 | ₩23,469 | ₩23,656 | +0.51% | 12.4만 |
|---|
| 2026.06.05 | ₩23,308 | ₩23,496 | ₩23,254 | ₩23,428 | +0.52% | 11만 |
|---|
| 2026.06.04 | ₩23,268 | ₩23,455 | ₩23,160 | ₩23,241 | -0.12% | 18.6만 |
|---|
| 2026.06.03 | ₩23,214 | ₩23,442 | ₩23,107 | ₩23,120 | -0.40% | 13.8만 |
|---|
| 2026.06.02 | ₩23,120 | ₩23,348 | ₩23,107 | ₩23,214 | +0.41% | 9.3만 |
|---|
| 2026.06.01 | ₩23,214 | ₩23,335 | ₩23,107 | ₩23,160 | -0.23% | 5.9만 |
|---|
| 2026.05.29 | ₩23,375 | ₩23,402 | ₩23,268 | ₩23,294 | -0.34% | 7.4만 |
|---|
| 2026.05.28 | ₩23,442 | ₩23,522 | ₩23,388 | ₩23,469 | +0.11% | 8.9만 |
|---|
| 2026.05.27 | ₩23,697 | ₩23,750 | ₩23,536 | ₩23,536 | -0.68% | 5.4만 |
|---|
| 2026.05.26 | ₩23,844 | ₩23,844 | ₩23,670 | ₩23,804 | -0.17% | 10.2만 |
|---|
| 2026.05.22 | ₩23,603 | ₩23,804 | ₩23,603 | ₩23,764 | +0.68% | 5.7만 |
|---|
| 2026.05.21 | ₩23,509 | ₩23,656 | ₩23,415 | ₩23,576 | +0.29% | 7.3만 |
|---|
| 2026.05.20 | ₩23,522 | ₩23,603 | ₩23,469 | ₩23,563 | +0.17% | 6.9만 |
|---|
| 2026.05.19 | ₩23,670 | ₩23,737 | ₩23,536 | ₩23,563 | -0.45% | 4.7만 |
|---|
| 2026.05.18 | ₩23,656 | ₩23,764 | ₩23,536 | ₩23,764 | +0.45% | 5.2만 |
|---|
| 2026.05.15 | ₩23,737 | ₩23,777 | ₩23,576 | ₩23,576 | -0.68% | 3만 |
|---|
| 2026.05.14 | ₩23,670 | ₩23,871 | ₩23,603 | ₩23,670 | 0.00% | 15.6만 |
|---|
| 2026.05.13 | ₩23,643 | ₩23,750 | ₩23,643 | ₩23,643 | 0.00% | 4만 |
|---|
| 2026.05.12 | ₩23,683 | ₩23,764 | ₩23,469 | ₩23,710 | +0.11% | 9만 |
|---|
| 2026.05.11 | ₩23,670 | ₩23,670 | ₩23,589 | ₩23,616 | -0.23% | 5.7만 |
|---|
| 2026.05.08 | ₩23,603 | ₩23,724 | ₩23,563 | ₩23,630 | +0.11% | 3.5만 |
|---|
| 2026.05.07 | ₩23,750 | ₩23,791 | ₩23,496 | ₩23,522 | -0.96% | 5.9만 |
|---|
| 2026.05.06 | ₩23,630 | ₩23,804 | ₩23,616 | ₩23,697 | +0.28% | 8.6만 |
|---|
| 2026.05.05 | ₩23,603 | ₩23,724 | ₩23,509 | ₩23,616 | +0.06% | 5.3만 |
|---|
| 2026.05.04 | ₩23,844 | ₩23,938 | ₩23,496 | ₩23,603 | -1.01% | 10만 |
|---|
| 2026.05.01 | ₩23,884 | ₩24,032 | ₩23,884 | ₩23,911 | +0.11% | 5.9만 |
|---|
| 2026.04.30 | ₩23,925 | ₩24,072 | ₩23,737 | ₩23,871 | -0.22% | 14.3만 |
|---|
| 2026.04.29 | ₩23,817 | ₩23,871 | ₩23,670 | ₩23,724 | -0.39% | 13.3만 |
|---|
| 2026.04.28 | ₩23,737 | ₩23,978 | ₩23,710 | ₩23,764 | +0.11% | 10.7만 |
|---|
| 2026.04.27 | ₩23,509 | ₩24,005 | ₩23,509 | ₩23,670 | +0.68% | 12.4만 |
|---|
| 2026.04.24 | ₩23,710 | ₩23,871 | ₩23,616 | ₩23,656 | -0.23% | 7.5만 |
|---|
| 2026.04.23 | ₩23,992 | ₩24,153 | ₩23,697 | ₩23,737 | -1.06% | 9만 |
|---|
| 2026.04.22 | ₩24,260 | ₩24,340 | ₩24,153 | ₩24,220 | -0.17% | 5.6만 |
|---|
| 2026.04.21 | ₩24,327 | ₩24,488 | ₩24,153 | ₩24,179 | -0.61% | 6.4만 |
|---|
| 2026.04.20 | ₩24,099 | ₩24,340 | ₩24,099 | ₩24,247 | +0.61% | 9.8만 |
|---|
| 2026.04.17 | ₩23,965 | ₩24,340 | ₩23,965 | ₩24,179 | +0.90% | 10.1만 |
|---|
| 2026.04.16 | ₩23,777 | ₩23,898 | ₩23,777 | ₩23,844 | +0.28% | 9.3만 |
|---|
| 2026.04.15 | ₩23,938 | ₩24,099 | ₩23,724 | ₩23,844 | -0.39% | 7.4만 |
|---|
| 2026.04.14 | ₩23,911 | ₩24,032 | ₩23,871 | ₩23,965 | +0.22% | 7.7만 |
|---|
| 2026.04.13 | ₩23,616 | ₩23,884 | ₩23,603 | ₩23,871 | +1.08% | 4.7만 |
|---|
| 2026.04.10 | ₩23,871 | ₩23,898 | ₩23,656 | ₩23,777 | -0.39% | 5.4만 |
|---|
| 2026.04.09 | ₩23,603 | ₩24,032 | ₩23,563 | ₩23,831 | +0.97% | 7.2만 |
|---|
| 2026.04.08 | ₩23,656 | ₩23,858 | ₩23,589 | ₩23,764 | +0.45% | 7.5만 |
|---|
| 2026.04.07 | ₩23,241 | ₩23,281 | ₩23,120 | ₩23,227 | -0.06% | 3.3만 |
|---|
| 2026.04.06 | ₩23,187 | ₩23,321 | ₩22,986 | ₩23,227 | +0.17% | 5.2만 |
|---|
| 2026.04.02 | ₩22,999 | ₩23,201 | ₩22,812 | ₩23,147 | +0.64% | 5.5만 |
|---|
| 2026.04.01 | ₩23,080 | ₩23,281 | ₩22,812 | ₩23,201 | +0.52% | 9.9만 |
|---|
| 2026.03.31 | ₩22,543 | ₩22,999 | ₩22,409 | ₩22,932 | +1.73% | 7.7만 |
|---|
| 2026.03.30 | ₩22,342 | ₩22,637 | ₩22,342 | ₩22,409 | +0.30% | 6.2만 |
|---|
| 2026.03.27 | ₩22,691 | ₩22,691 | ₩22,195 | ₩22,262 | -1.89% | 9.8만 |
|---|
| 2026.03.26 | ₩22,798 | ₩22,986 | ₩22,691 | ₩22,745 | -0.24% | 7.9만 |
|---|
| 2026.03.25 | ₩22,838 | ₩22,986 | ₩22,838 | ₩22,946 | +0.47% | 5.2만 |
|---|
| 2026.03.24 | ₩22,879 | ₩22,959 | ₩22,664 | ₩22,771 | -0.47% | 11.1만 |
|---|
| 2026.03.23 | ₩22,932 | ₩23,040 | ₩22,812 | ₩22,946 | +0.06% | 7.2만 |
|---|
| 2026.03.20 | ₩22,758 | ₩22,919 | ₩22,637 | ₩22,637 | -0.53% | 6.8만 |
|---|
| 2026.03.19 | ₩22,879 | ₩22,946 | ₩22,758 | ₩22,785 | -0.41% | 10.8만 |
|---|
| 2026.03.18 | ₩23,147 | ₩23,254 | ₩22,973 | ₩22,999 | -0.64% | 4.9만 |
|---|
| 2026.03.17 | ₩23,120 | ₩23,321 | ₩23,120 | ₩23,133 | +0.06% | 4.8만 |
|---|
| 2026.03.16 | ₩23,066 | ₩23,375 | ₩22,973 | ₩23,013 | -0.23% | 6.1만 |
|---|
| 2026.03.13 | ₩23,026 | ₩23,375 | ₩22,879 | ₩22,879 | -0.64% | 6.1만 |
|---|
| 2026.03.12 | ₩23,080 | ₩23,227 | ₩22,892 | ₩22,892 | -0.81% | 9만 |
|---|
| 2026.03.11 | ₩23,348 | ₩23,361 | ₩23,160 | ₩23,227 | -0.52% | 6.6만 |
|---|
| 2026.03.10 | ₩23,321 | ₩23,496 | ₩23,294 | ₩23,335 | +0.06% | 7.2만 |
|---|
| 2026.03.09 | ₩23,469 | ₩23,469 | ₩23,053 | ₩23,415 | -0.23% | 9.3만 |
|---|
| 2026.03.06 | ₩23,710 | ₩23,710 | ₩23,469 | ₩23,563 | -0.62% | 5.7만 |
|---|
| 2026.03.05 | ₩23,817 | ₩24,072 | ₩23,670 | ₩23,724 | -0.39% | 12.5만 |
|---|
| 2026.03.04 | ₩23,737 | ₩23,884 | ₩23,630 | ₩23,777 | +0.17% | 8.7만 |
|---|
| 2026.03.03 | ₩23,630 | ₩23,831 | ₩23,335 | ₩23,656 | +0.11% | 12.3만 |
|---|
| 2026.03.02 | ₩24,072 | ₩24,072 | ₩23,804 | ₩23,817 | -1.06% | 6.8만 |
|---|
| 2026.02.27 | ₩24,005 | ₩24,099 | ₩23,978 | ₩24,059 | +0.22% | 8.2만 |
|---|
| 2026.02.26 | ₩23,938 | ₩24,273 | ₩23,938 | ₩24,220 | +1.18% | 7.7만 |
|---|
| 2026.02.25 | ₩23,965 | ₩24,072 | ₩23,871 | ₩23,965 | 0.00% | 5.2만 |
|---|
| 2026.02.24 | ₩23,911 | ₩24,072 | ₩23,804 | ₩24,005 | +0.39% | 8.3만 |
|---|
| 2026.02.23 | ₩24,072 | ₩24,166 | ₩23,844 | ₩23,952 | -0.50% | 5.7만 |
|---|
| 2026.02.20 | ₩24,045 | ₩24,206 | ₩23,978 | ₩24,139 | +0.39% | 4.1만 |
|---|
| 2026.02.19 | ₩24,005 | ₩24,139 | ₩23,938 | ₩24,086 | +0.34% | 5.9만 |
|---|
| 2026.02.18 | ₩24,273 | ₩24,515 | ₩24,005 | ₩24,072 | -0.83% | 18.3만 |
|---|
| 2026.02.17 | ₩24,072 | ₩24,394 | ₩24,072 | ₩24,220 | +0.61% | 7.4만 |
|---|
| 2026.02.13 | ₩24,072 | ₩24,327 | ₩24,072 | ₩24,206 | +0.56% | 6.3만 |
|---|
| 2026.02.12 | ₩24,407 | ₩24,568 | ₩24,112 | ₩24,220 | -0.77% | 10.3만 |
|---|
| 2026.02.11 | ₩24,555 | ₩24,756 | ₩24,461 | ₩24,475 | -0.33% | 9.1만 |
|---|
| 2026.02.10 | ₩24,421 | ₩24,689 | ₩24,421 | ₩24,515 | +0.38% | 6.7만 |
|---|
| 2026.02.09 | ₩24,649 | ₩24,810 | ₩24,475 | ₩24,515 | -0.54% | 8.2만 |
|---|
| 2026.02.06 | ₩24,568 | ₩24,756 | ₩24,461 | ₩24,649 | +0.33% | 10.2만 |
|---|
| 2026.02.05 | ₩24,609 | ₩24,689 | ₩24,206 | ₩24,314 | -1.20% | 15.5만 |
|---|
| 2026.02.04 | ₩24,327 | ₩24,635 | ₩24,327 | ₩24,475 | +0.61% | 12만 |
|---|
| 2026.02.03 | ₩24,045 | ₩24,300 | ₩24,032 | ₩24,233 | +0.78% | 9.5만 |
|---|
| 2026.02.02 | ₩23,858 | ₩24,126 | ₩23,697 | ₩24,112 | +1.07% | 6.2만 |
|---|
| 2026.01.30 | ₩23,697 | ₩23,871 | ₩23,536 | ₩23,764 | +0.28% | 11.9만 |
|---|
| 2026.01.29 | ₩23,724 | ₩23,724 | ₩23,536 | ₩23,603 | -0.51% | 18.5만 |
|---|
| 2026.01.28 | ₩23,643 | ₩23,697 | ₩23,536 | ₩23,536 | -0.45% | 15.9만 |
|---|
| 2026.01.27 | ₩23,871 | ₩23,871 | ₩23,710 | ₩23,710 | -0.67% | 10만 |
|---|
| 2026.01.26 | ₩23,750 | ₩23,831 | ₩23,737 | ₩23,777 | +0.11% | 16만 |
|---|
| 2026.01.23 | ₩23,884 | ₩23,978 | ₩23,750 | ₩23,750 | -0.56% | 9.3만 |
|---|
| 2026.01.22 | ₩24,314 | ₩24,314 | ₩24,220 | ₩24,260 | -0.22% | 13.4만 |
|---|
| 2026.01.21 | ₩24,005 | ₩24,340 | ₩24,005 | ₩24,260 | +1.06% | 11.7만 |
|---|
| 2026.01.20 | ₩24,367 | ₩24,367 | ₩24,019 | ₩24,019 | -1.43% | 10.9만 |
|---|
| 2026.01.16 | ₩24,528 | ₩24,622 | ₩24,461 | ₩24,488 | -0.16% | 9.3만 |
|---|
| 2026.01.15 | ₩24,475 | ₩24,595 | ₩24,475 | ₩24,501 | +0.11% | 15.2만 |
|---|
| 2026.01.14 | ₩24,676 | ₩24,716 | ₩24,421 | ₩24,488 | -0.76% | 17.5만 |
|---|
| 2026.01.13 | ₩24,904 | ₩24,904 | ₩24,568 | ₩24,622 | -1.13% | 12.2만 |
|---|
| 2026.01.12 | ₩24,649 | ₩24,863 | ₩24,609 | ₩24,823 | +0.71% | 11.5만 |
|---|
| 2026.01.09 | ₩24,743 | ₩24,810 | ₩24,716 | ₩24,810 | +0.27% | 11.1만 |
|---|
| 2026.01.08 | ₩24,716 | ₩24,756 | ₩24,635 | ₩24,743 | +0.11% | 12.9만 |
|---|
| 2026.01.07 | ₩24,904 | ₩24,904 | ₩24,635 | ₩24,635 | -1.08% | 6.8만 |
|---|
| 2026.01.06 | ₩24,810 | ₩24,904 | ₩24,703 | ₩24,877 | +0.27% | 12.6만 |
|---|
| 2026.01.05 | ₩24,810 | ₩24,984 | ₩24,662 | ₩24,837 | +0.11% | 15.6만 |
|---|
| 2026.01.02 | ₩24,930 | ₩24,930 | ₩24,555 | ₩24,622 | -1.24% | 16.4만 |
|---|
| 2025.12.31 | ₩24,729 | ₩24,904 | ₩24,676 | ₩24,863 | +0.54% | 6.6만 |
|---|
| 2025.12.30 | ₩24,662 | ₩24,810 | ₩24,649 | ₩24,783 | +0.49% | 4.4만 |
|---|
| 2025.12.29 | ₩24,676 | ₩24,716 | ₩24,595 | ₩24,609 | -0.27% | 8만 |
|---|
| 2025.12.26 | ₩24,756 | ₩24,971 | ₩24,703 | ₩24,716 | -0.16% | 2.9만 |
|---|
| 2025.12.24 | ₩24,783 | ₩24,850 | ₩24,676 | ₩24,770 | -0.05% | 6.4만 |
|---|
| 2025.12.23 | ₩24,582 | ₩24,850 | ₩24,582 | ₩24,743 | +0.65% | 3.8만 |
|---|
| 2025.12.22 | ₩24,582 | ₩24,729 | ₩24,528 | ₩24,689 | +0.44% | 10.8만 |
|---|
| 2025.12.19 | ₩24,568 | ₩24,662 | ₩24,475 | ₩24,568 | 0.00% | 5.8만 |
|---|
| 2025.12.18 | ₩24,434 | ₩24,622 | ₩24,434 | ₩24,568 | +0.55% | 4.8만 |
|---|
| 2025.12.17 | ₩24,488 | ₩24,609 | ₩24,394 | ₩24,394 | -0.38% | 8.6만 |
|---|
| 2025.12.16 | ₩24,703 | ₩24,703 | ₩24,434 | ₩24,515 | -0.76% | 5.7만 |
|---|
| 2025.12.15 | ₩24,555 | ₩24,716 | ₩24,340 | ₩24,689 | +0.55% | 5.8만 |
|---|
| 2025.12.12 | ₩24,381 | ₩24,488 | ₩24,300 | ₩24,407 | +0.11% | 4.2만 |
|---|
| 2025.12.11 | ₩24,086 | ₩24,421 | ₩24,086 | ₩24,327 | +1.00% | 10.4만 |
|---|
| 2025.12.10 | ₩23,898 | ₩24,179 | ₩23,817 | ₩24,112 | +0.90% | 12.6만 |
|---|
| 2025.12.09 | ₩24,139 | ₩24,300 | ₩23,925 | ₩23,925 | -0.89% | 10.6만 |
|---|
| 2025.12.08 | ₩24,273 | ₩24,300 | ₩24,059 | ₩24,233 | -0.17% | 19.8만 |
|---|
| 2025.12.05 | ₩24,247 | ₩24,407 | ₩24,247 | ₩24,327 | +0.33% | 8.4만 |
|---|
| 2025.12.04 | ₩24,220 | ₩24,314 | ₩24,166 | ₩24,233 | +0.06% | 9만 |
|---|
| 2025.12.03 | ₩24,260 | ₩24,340 | ₩24,153 | ₩24,300 | +0.17% | 6.9만 |
|---|
| 2025.12.02 | ₩24,273 | ₩24,300 | ₩24,086 | ₩24,220 | -0.22% | 14.2만 |
|---|
| 2025.12.01 | ₩24,273 | ₩24,461 | ₩24,206 | ₩24,206 | -0.28% | 8.8만 |
|---|
| 2025.11.28 | ₩24,340 | ₩24,582 | ₩24,340 | ₩24,501 | +0.66% | 3.3만 |
|---|
| 2025.11.26 | ₩24,206 | ₩24,381 | ₩24,153 | ₩24,340 | +0.55% | 5.6만 |
|---|
| 2025.11.25 | ₩23,992 | ₩24,179 | ₩23,844 | ₩24,059 | +0.28% | 9만 |
|---|
| 2025.11.24 | ₩23,831 | ₩23,992 | ₩23,710 | ₩23,952 | +0.51% | 5.7만 |
|---|
| 2025.11.21 | ₩23,670 | ₩23,911 | ₩23,670 | ₩23,898 | +0.96% | 4.3만 |
|---|
| 2025.11.20 | ₩23,817 | ₩24,059 | ₩23,603 | ₩23,656 | -0.68% | 8만 |
|---|
| 2025.11.19 | ₩23,871 | ₩23,871 | ₩23,737 | ₩23,777 | -0.39% | 6.7만 |
|---|
| 2025.11.18 | ₩23,817 | ₩23,978 | ₩23,737 | ₩23,858 | +0.17% | 6.6만 |
|---|
| 2025.11.17 | ₩24,126 | ₩24,206 | ₩23,898 | ₩23,911 | -0.89% | 7.2만 |
|---|
| 2025.11.14 | ₩24,273 | ₩24,273 | ₩24,032 | ₩24,086 | -0.77% | 16.2만 |
|---|
| 2025.11.13 | ₩24,300 | ₩24,475 | ₩24,260 | ₩24,314 | +0.06% | 5.9만 |
|---|
| 2025.11.12 | ₩24,099 | ₩24,314 | ₩24,099 | ₩24,233 | +0.56% | 5.7만 |
|---|
| 2025.11.11 | ₩23,965 | ₩24,126 | ₩23,871 | ₩24,086 | +0.50% | 6.8만 |
|---|
| 2025.11.10 | ₩23,831 | ₩24,019 | ₩23,697 | ₩23,992 | +0.68% | 5.7만 |
|---|
| 2025.11.07 | ₩23,576 | ₩23,858 | ₩23,455 | ₩23,831 | +1.08% | 9.2만 |
|---|
| 2025.11.06 | ₩23,616 | ₩23,697 | ₩23,496 | ₩23,576 | -0.17% | 5.1만 |
|---|
| 2025.11.05 | ₩23,335 | ₩23,616 | ₩23,308 | ₩23,603 | +1.15% | 6.5만 |
|---|
| 2025.11.04 | ₩23,174 | ₩23,455 | ₩23,093 | ₩23,348 | +0.75% | 9.9만 |
|---|
| 2025.11.03 | ₩23,415 | ₩23,415 | ₩23,214 | ₩23,268 | -0.63% | 9.7만 |
|---|
| 2025.10.31 | ₩23,469 | ₩23,522 | ₩23,241 | ₩23,321 | -0.63% | 13.1만 |
|---|
| 2025.10.30 | ₩23,375 | ₩23,469 | ₩23,268 | ₩23,335 | -0.17% | 14.1만 |
|---|
| 2025.10.29 | ₩23,536 | ₩23,536 | ₩23,227 | ₩23,294 | -1.03% | 17.4만 |
|---|
| 2025.10.28 | ₩23,670 | ₩23,737 | ₩23,603 | ₩23,643 | -0.11% | 6.2만 |
|---|
| 2025.10.27 | ₩23,978 | ₩23,992 | ₩23,683 | ₩23,737 | -1.01% | 7.2만 |
|---|
| 2025.10.24 | ₩23,737 | ₩23,844 | ₩23,683 | ₩23,817 | +0.34% | 8.2만 |
|---|
| 2025.10.23 | ₩23,858 | ₩23,884 | ₩23,791 | ₩23,791 | -0.28% | 5.9만 |
|---|
| 2025.10.22 | ₩23,938 | ₩23,978 | ₩23,817 | ₩23,844 | -0.39% | 5만 |
|---|
| 2025.10.21 | ₩23,952 | ₩24,045 | ₩23,938 | ₩23,952 | 0.00% | 3.6만 |
|---|
| 2025.10.20 | ₩23,884 | ₩24,005 | ₩23,884 | ₩23,938 | +0.22% | 7.2만 |
|---|
| 2025.10.17 | ₩23,858 | ₩23,952 | ₩23,750 | ₩23,858 | 0.00% | 9.3만 |
|---|
| 2025.10.16 | ₩24,153 | ₩24,179 | ₩23,777 | ₩23,871 | -1.17% | 21.2만 |
|---|
| 2025.10.15 | ₩23,938 | ₩24,206 | ₩23,938 | ₩24,166 | +0.95% | 19.1만 |
|---|
| 2025.10.14 | ₩23,737 | ₩23,978 | ₩23,616 | ₩23,817 | +0.34% | 9.7만 |
|---|
| 2025.10.13 | ₩23,683 | ₩23,791 | ₩23,683 | ₩23,737 | +0.23% | 5만 |
|---|
| 2025.10.10 | ₩24,086 | ₩24,193 | ₩23,536 | ₩23,536 | -2.28% | 15.2만 |
|---|