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 | ₩23,316 | ₩23,665 | ₩23,316 | ₩23,558 | +1.03% | 8.6만 |
| 2026.10.08 | ₩23,357 | ₩23,531 | ₩23,156 | ₩23,343 | -0.06% | 18만 |
| 2026.10.07 | ₩23,558 | ₩23,558 | ₩23,316 | ₩23,343 | -0.91% | 6.3만 |
| 2026.10.06 | ₩23,558 | ₩23,772 | ₩23,531 | ₩23,584 | +0.11% | 13만 |
| 2026.10.05 | ₩23,504 | ₩23,678 | ₩23,450 | ₩23,544 | +0.17% | 6.2만 |
| 2026.10.02 | ₩23,584 | ₩23,651 | ₩23,437 | ₩23,544 | -0.17% | 2.5만 |
| 2026.10.01 | ₩23,263 | ₩23,477 | ₩23,209 | ₩23,477 | +0.92% | 4.3만 |
| 2026.09.30 | ₩23,584 | ₩23,584 | ₩23,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,276 |
| -1.31% |
| 7.1만 |
| 2026.09.29 | ₩23,584 | ₩23,665 | ₩23,450 | ₩23,544 | -0.17% | 6.5만 |
|---|
| 2026.09.28 | ₩23,705 | ₩23,745 | ₩23,517 | ₩23,544 | -0.68% | 2.9만 |
|---|
| 2026.09.25 | ₩23,625 | ₩23,799 | ₩23,625 | ₩23,745 | +0.51% | 3.3만 |
|---|
| 2026.09.24 | ₩23,866 | ₩23,973 | ₩23,584 | ₩23,584 | -1.18% | 11.6만 |
|---|
| 2026.09.23 | ₩23,893 | ₩23,986 | ₩23,852 | ₩23,852 | -0.17% | 5.1만 |
|---|
| 2026.09.22 | ₩24,120 | ₩24,187 | ₩23,933 | ₩24,013 | -0.44% | 6.7만 |
|---|
| 2026.09.21 | ₩24,174 | ₩24,241 | ₩24,134 | ₩24,187 | +0.06% | 6.3만 |
|---|
| 2026.09.18 | ₩24,120 | ₩24,321 | ₩24,120 | ₩24,147 | +0.11% | 2.6만 |
|---|
| 2026.09.17 | ₩24,469 | ₩24,469 | ₩24,147 | ₩24,241 | -0.93% | 6.9만 |
|---|
| 2026.09.16 | ₩24,482 | ₩24,576 | ₩24,187 | ₩24,281 | -0.82% | 4.6만 |
|---|
| 2026.09.15 | ₩24,536 | ₩24,589 | ₩24,308 | ₩24,482 | -0.22% | 3.5만 |
|---|
| 2026.09.14 | ₩24,630 | ₩24,723 | ₩24,402 | ₩24,509 | -0.49% | 6.6만 |
|---|
| 2026.09.11 | ₩24,469 | ₩24,630 | ₩24,469 | ₩24,563 | +0.38% | 6.2만 |
|---|
| 2026.09.10 | ₩24,415 | ₩24,616 | ₩24,268 | ₩24,281 | -0.55% | 7만 |
|---|
| 2026.09.09 | ₩24,362 | ₩24,603 | ₩24,362 | ₩24,362 | 0.00% | 4.8만 |
|---|
| 2026.09.08 | ₩24,603 | ₩24,656 | ₩24,415 | ₩24,415 | -0.76% | 7만 |
|---|
| 2026.09.04 | ₩24,737 | ₩24,884 | ₩24,723 | ₩24,723 | -0.05% | 6만 |
|---|
| 2026.09.03 | ₩24,831 | ₩24,965 | ₩24,817 | ₩24,831 | 0.00% | 4.1만 |
|---|
| 2026.09.02 | ₩24,723 | ₩24,911 | ₩24,683 | ₩24,723 | 0.00% | 2.6만 |
|---|
| 2026.09.01 | ₩24,777 | ₩24,857 | ₩24,683 | ₩24,723 | -0.22% | 4.9만 |
|---|
| 2026.08.31 | ₩24,804 | ₩24,871 | ₩24,683 | ₩24,737 | -0.27% | 6.1만 |
|---|
| 2026.08.28 | ₩24,764 | ₩24,938 | ₩24,737 | ₩24,804 | +0.16% | 5.2만 |
|---|
| 2026.08.27 | ₩24,938 | ₩24,938 | ₩24,723 | ₩24,871 | -0.27% | 7만 |
|---|
| 2026.08.26 | ₩24,844 | ₩25,018 | ₩24,817 | ₩25,018 | +0.70% | 3.6만 |
|---|
| 2026.08.25 | ₩24,670 | ₩24,831 | ₩24,616 | ₩24,831 | +0.65% | 7.1만 |
|---|
| 2026.08.24 | ₩24,509 | ₩24,750 | ₩24,509 | ₩24,723 | +0.87% | 6.9만 |
|---|
| 2026.08.21 | ₩24,509 | ₩24,656 | ₩24,469 | ₩24,509 | 0.00% | 6.3만 |
|---|
| 2026.08.20 | ₩24,790 | ₩24,844 | ₩24,415 | ₩24,415 | -1.51% | 9만 |
|---|
| 2026.08.19 | ₩24,777 | ₩25,018 | ₩24,750 | ₩24,790 | +0.05% | 4.6만 |
|---|
| 2026.08.18 | ₩24,536 | ₩24,817 | ₩24,482 | ₩24,790 | +1.04% | 6.6만 |
|---|
| 2026.08.17 | ₩24,737 | ₩24,884 | ₩24,670 | ₩24,670 | -0.27% | 4.4만 |
|---|
| 2026.08.14 | ₩24,911 | ₩25,139 | ₩24,844 | ₩24,844 | -0.27% | 4.5만 |
|---|
| 2026.08.13 | ₩25,072 | ₩25,072 | ₩24,871 | ₩25,018 | -0.21% | 8.4만 |
|---|
| 2026.08.12 | ₩25,233 | ₩25,233 | ₩24,978 | ₩25,072 | -0.64% | 4.8만 |
|---|
| 2026.08.11 | ₩25,420 | ₩25,420 | ₩25,125 | ₩25,219 | -0.79% | 9.6만 |
|---|
| 2026.08.10 | ₩25,192 | ₩25,527 | ₩25,192 | ₩25,326 | +0.53% | 12.7만 |
|---|
| 2026.08.07 | ₩25,192 | ₩25,219 | ₩25,072 | ₩25,139 | -0.21% | 3.8만 |
|---|
| 2026.08.06 | ₩25,166 | ₩25,233 | ₩25,018 | ₩25,125 | -0.16% | 8만 |
|---|
| 2026.08.05 | ₩25,273 | ₩25,300 | ₩24,898 | ₩25,072 | -0.80% | 7.5만 |
|---|
| 2026.08.04 | ₩24,991 | ₩25,192 | ₩24,871 | ₩25,152 | +0.64% | 11.2만 |
|---|
| 2026.08.03 | ₩24,951 | ₩25,206 | ₩24,871 | ₩24,951 | 0.00% | 9.8만 |
|---|
| 2026.07.31 | ₩24,951 | ₩24,965 | ₩24,804 | ₩24,831 | -0.48% | 12.2만 |
|---|
| 2026.07.30 | ₩24,670 | ₩24,884 | ₩24,549 | ₩24,750 | +0.33% | 9.3만 |
|---|
| 2026.07.29 | ₩24,831 | ₩24,884 | ₩24,522 | ₩24,536 | -1.19% | 10.1만 |
|---|
| 2026.07.28 | ₩24,442 | ₩24,991 | ₩24,375 | ₩24,898 | +1.86% | 14.3만 |
|---|
| 2026.07.27 | ₩24,429 | ₩24,563 | ₩24,375 | ₩24,442 | +0.05% | 4.3만 |
|---|
| 2026.07.24 | ₩24,161 | ₩24,362 | ₩24,053 | ₩24,254 | +0.39% | 5.5만 |
|---|
| 2026.07.23 | ₩24,362 | ₩24,388 | ₩24,161 | ₩24,228 | -0.55% | 7.6만 |
|---|
| 2026.07.22 | ₩24,415 | ₩24,482 | ₩24,321 | ₩24,429 | +0.05% | 3.8만 |
|---|
| 2026.07.21 | ₩24,509 | ₩24,522 | ₩24,348 | ₩24,469 | -0.16% | 9만 |
|---|
| 2026.07.20 | ₩24,522 | ₩24,522 | ₩24,362 | ₩24,429 | -0.38% | 4.4만 |
|---|
| 2026.07.17 | ₩24,442 | ₩24,723 | ₩24,161 | ₩24,429 | -0.05% | 5.2만 |
|---|
| 2026.07.16 | ₩24,469 | ₩24,509 | ₩24,254 | ₩24,509 | +0.16% | 5.8만 |
|---|
| 2026.07.15 | ₩24,388 | ₩24,522 | ₩24,335 | ₩24,455 | +0.27% | 5.8만 |
|---|
| 2026.07.14 | ₩24,388 | ₩24,496 | ₩24,321 | ₩24,415 | +0.11% | 7.2만 |
|---|
| 2026.07.13 | ₩24,201 | ₩24,388 | ₩24,174 | ₩24,362 | +0.66% | 7.8만 |
|---|
| 2026.07.10 | ₩24,161 | ₩24,308 | ₩24,161 | ₩24,281 | +0.50% | 3.9만 |
|---|
| 2026.07.09 | ₩24,174 | ₩24,295 | ₩24,080 | ₩24,174 | 0.00% | 18.8만 |
|---|
| 2026.07.08 | ₩24,388 | ₩24,388 | ₩24,000 | ₩24,053 | -1.37% | 9.9만 |
|---|
| 2026.07.07 | ₩24,710 | ₩24,710 | ₩24,388 | ₩24,482 | -0.92% | 4.4만 |
|---|
| 2026.07.06 | ₩24,254 | ₩24,790 | ₩24,254 | ₩24,563 | +1.27% | 10.7만 |
|---|
| 2026.07.02 | ₩24,174 | ₩24,362 | ₩24,120 | ₩24,348 | +0.72% | 9.9만 |
|---|
| 2026.07.01 | ₩24,067 | ₩24,228 | ₩24,013 | ₩24,187 | +0.50% | 5만 |
|---|
| 2026.06.30 | ₩23,893 | ₩24,053 | ₩23,893 | ₩23,986 | +0.39% | 5.2만 |
|---|
| 2026.06.29 | ₩23,799 | ₩23,986 | ₩23,799 | ₩23,893 | +0.39% | 9.5만 |
|---|
| 2026.06.26 | ₩23,826 | ₩23,879 | ₩23,665 | ₩23,799 | -0.11% | 13.6만 |
|---|
| 2026.06.25 | ₩23,973 | ₩24,094 | ₩23,812 | ₩23,839 | -0.56% | 4.9만 |
|---|
| 2026.06.24 | ₩23,852 | ₩23,986 | ₩23,839 | ₩23,879 | +0.11% | 8.1만 |
|---|
| 2026.06.23 | ₩23,665 | ₩23,986 | ₩23,665 | ₩23,879 | +0.91% | 7.4만 |
|---|
| 2026.06.22 | ₩23,651 | ₩23,973 | ₩23,651 | ₩23,718 | +0.28% | 7.6만 |
|---|
| 2026.06.18 | ₩23,785 | ₩24,013 | ₩23,584 | ₩23,584 | -0.85% | 5.9만 |
|---|
| 2026.06.17 | ₩23,906 | ₩24,094 | ₩23,678 | ₩23,678 | -0.95% | 9.8만 |
|---|
| 2026.06.16 | ₩24,080 | ₩24,107 | ₩23,571 | ₩23,879 | -0.83% | 15.4만 |
|---|
| 2026.06.15 | ₩23,852 | ₩24,094 | ₩23,799 | ₩23,919 | +0.28% | 7.1만 |
|---|
| 2026.06.12 | ₩23,745 | ₩23,960 | ₩23,745 | ₩23,799 | +0.23% | 5.6만 |
|---|
| 2026.06.11 | ₩23,584 | ₩23,852 | ₩23,531 | ₩23,745 | +0.68% | 5.6만 |
|---|
| 2026.06.10 | ₩23,517 | ₩23,866 | ₩23,517 | ₩23,531 | +0.06% | 9만 |
|---|
| 2026.06.09 | ₩23,678 | ₩23,772 | ₩23,558 | ₩23,638 | -0.17% | 7.6만 |
|---|
| 2026.06.08 | ₩23,517 | ₩23,678 | ₩23,450 | ₩23,638 | +0.51% | 12.4만 |
|---|
| 2026.06.05 | ₩23,290 | ₩23,477 | ₩23,236 | ₩23,410 | +0.52% | 11만 |
|---|
| 2026.06.04 | ₩23,249 | ₩23,437 | ₩23,142 | ₩23,223 | -0.12% | 18.6만 |
|---|
| 2026.06.03 | ₩23,196 | ₩23,424 | ₩23,089 | ₩23,102 | -0.40% | 13.8만 |
|---|
| 2026.06.02 | ₩23,102 | ₩23,330 | ₩23,089 | ₩23,196 | +0.41% | 9.3만 |
|---|
| 2026.06.01 | ₩23,196 | ₩23,316 | ₩23,089 | ₩23,142 | -0.23% | 5.9만 |
|---|
| 2026.05.29 | ₩23,357 | ₩23,383 | ₩23,249 | ₩23,276 | -0.34% | 7.4만 |
|---|
| 2026.05.28 | ₩23,424 | ₩23,504 | ₩23,370 | ₩23,450 | +0.11% | 8.9만 |
|---|
| 2026.05.27 | ₩23,678 | ₩23,732 | ₩23,517 | ₩23,517 | -0.68% | 5.4만 |
|---|
| 2026.05.26 | ₩23,826 | ₩23,826 | ₩23,651 | ₩23,785 | -0.17% | 10.2만 |
|---|
| 2026.05.22 | ₩23,584 | ₩23,785 | ₩23,584 | ₩23,745 | +0.68% | 5.7만 |
|---|
| 2026.05.21 | ₩23,491 | ₩23,638 | ₩23,397 | ₩23,558 | +0.29% | 7.3만 |
|---|
| 2026.05.20 | ₩23,504 | ₩23,584 | ₩23,450 | ₩23,544 | +0.17% | 6.9만 |
|---|
| 2026.05.19 | ₩23,651 | ₩23,718 | ₩23,517 | ₩23,544 | -0.45% | 4.7만 |
|---|
| 2026.05.18 | ₩23,638 | ₩23,745 | ₩23,517 | ₩23,745 | +0.45% | 5.2만 |
|---|
| 2026.05.15 | ₩23,718 | ₩23,759 | ₩23,558 | ₩23,558 | -0.68% | 3만 |
|---|
| 2026.05.14 | ₩23,651 | ₩23,852 | ₩23,584 | ₩23,651 | 0.00% | 15.6만 |
|---|
| 2026.05.13 | ₩23,625 | ₩23,732 | ₩23,625 | ₩23,625 | 0.00% | 4만 |
|---|
| 2026.05.12 | ₩23,665 | ₩23,745 | ₩23,450 | ₩23,692 | +0.11% | 9만 |
|---|
| 2026.05.11 | ₩23,651 | ₩23,651 | ₩23,571 | ₩23,598 | -0.23% | 5.7만 |
|---|
| 2026.05.08 | ₩23,584 | ₩23,705 | ₩23,544 | ₩23,611 | +0.11% | 3.5만 |
|---|
| 2026.05.07 | ₩23,732 | ₩23,772 | ₩23,477 | ₩23,504 | -0.96% | 5.9만 |
|---|
| 2026.05.06 | ₩23,611 | ₩23,785 | ₩23,598 | ₩23,678 | +0.28% | 8.6만 |
|---|
| 2026.05.05 | ₩23,584 | ₩23,705 | ₩23,491 | ₩23,598 | +0.06% | 5.3만 |
|---|
| 2026.05.04 | ₩23,826 | ₩23,919 | ₩23,477 | ₩23,584 | -1.01% | 10만 |
|---|
| 2026.05.01 | ₩23,866 | ₩24,013 | ₩23,866 | ₩23,893 | +0.11% | 5.9만 |
|---|
| 2026.04.30 | ₩23,906 | ₩24,053 | ₩23,718 | ₩23,852 | -0.22% | 14.3만 |
|---|
| 2026.04.29 | ₩23,799 | ₩23,852 | ₩23,651 | ₩23,705 | -0.39% | 13.3만 |
|---|
| 2026.04.28 | ₩23,718 | ₩23,960 | ₩23,692 | ₩23,745 | +0.11% | 10.7만 |
|---|
| 2026.04.27 | ₩23,491 | ₩23,986 | ₩23,491 | ₩23,651 | +0.68% | 12.4만 |
|---|
| 2026.04.24 | ₩23,692 | ₩23,852 | ₩23,598 | ₩23,638 | -0.23% | 7.5만 |
|---|
| 2026.04.23 | ₩23,973 | ₩24,134 | ₩23,678 | ₩23,718 | -1.06% | 9만 |
|---|
| 2026.04.22 | ₩24,241 | ₩24,321 | ₩24,134 | ₩24,201 | -0.17% | 5.6만 |
|---|
| 2026.04.21 | ₩24,308 | ₩24,469 | ₩24,134 | ₩24,161 | -0.61% | 6.4만 |
|---|
| 2026.04.20 | ₩24,080 | ₩24,321 | ₩24,080 | ₩24,228 | +0.61% | 9.8만 |
|---|
| 2026.04.17 | ₩23,946 | ₩24,321 | ₩23,946 | ₩24,161 | +0.90% | 10.1만 |
|---|
| 2026.04.16 | ₩23,759 | ₩23,879 | ₩23,759 | ₩23,826 | +0.28% | 9.3만 |
|---|
| 2026.04.15 | ₩23,919 | ₩24,080 | ₩23,705 | ₩23,826 | -0.39% | 7.4만 |
|---|
| 2026.04.14 | ₩23,893 | ₩24,013 | ₩23,852 | ₩23,946 | +0.22% | 7.7만 |
|---|
| 2026.04.13 | ₩23,598 | ₩23,866 | ₩23,584 | ₩23,852 | +1.08% | 4.7만 |
|---|
| 2026.04.10 | ₩23,852 | ₩23,879 | ₩23,638 | ₩23,759 | -0.39% | 5.4만 |
|---|
| 2026.04.09 | ₩23,584 | ₩24,013 | ₩23,544 | ₩23,812 | +0.97% | 7.2만 |
|---|
| 2026.04.08 | ₩23,638 | ₩23,839 | ₩23,571 | ₩23,745 | +0.45% | 7.5만 |
|---|
| 2026.04.07 | ₩23,223 | ₩23,263 | ₩23,102 | ₩23,209 | -0.06% | 3.3만 |
|---|
| 2026.04.06 | ₩23,169 | ₩23,303 | ₩22,968 | ₩23,209 | +0.17% | 5.2만 |
|---|
| 2026.04.02 | ₩22,981 | ₩23,182 | ₩22,794 | ₩23,129 | +0.64% | 5.5만 |
|---|
| 2026.04.01 | ₩23,062 | ₩23,263 | ₩22,794 | ₩23,182 | +0.52% | 9.9만 |
|---|
| 2026.03.31 | ₩22,526 | ₩22,981 | ₩22,392 | ₩22,914 | +1.73% | 7.7만 |
|---|
| 2026.03.30 | ₩22,325 | ₩22,620 | ₩22,325 | ₩22,392 | +0.30% | 6.2만 |
|---|
| 2026.03.27 | ₩22,673 | ₩22,673 | ₩22,177 | ₩22,244 | -1.89% | 9.8만 |
|---|
| 2026.03.26 | ₩22,780 | ₩22,968 | ₩22,673 | ₩22,727 | -0.24% | 7.9만 |
|---|
| 2026.03.25 | ₩22,821 | ₩22,968 | ₩22,821 | ₩22,928 | +0.47% | 5.2만 |
|---|
| 2026.03.24 | ₩22,861 | ₩22,941 | ₩22,646 | ₩22,754 | -0.47% | 11.1만 |
|---|
| 2026.03.23 | ₩22,914 | ₩23,022 | ₩22,794 | ₩22,928 | +0.06% | 7.2만 |
|---|
| 2026.03.20 | ₩22,740 | ₩22,901 | ₩22,620 | ₩22,620 | -0.53% | 6.8만 |
|---|
| 2026.03.19 | ₩22,861 | ₩22,928 | ₩22,740 | ₩22,767 | -0.41% | 10.8만 |
|---|
| 2026.03.18 | ₩23,129 | ₩23,236 | ₩22,955 | ₩22,981 | -0.64% | 4.9만 |
|---|
| 2026.03.17 | ₩23,102 | ₩23,303 | ₩23,102 | ₩23,115 | +0.06% | 4.8만 |
|---|
| 2026.03.16 | ₩23,048 | ₩23,357 | ₩22,955 | ₩22,995 | -0.23% | 6.1만 |
|---|
| 2026.03.13 | ₩23,008 | ₩23,357 | ₩22,861 | ₩22,861 | -0.64% | 6.1만 |
|---|
| 2026.03.12 | ₩23,062 | ₩23,209 | ₩22,874 | ₩22,874 | -0.81% | 9만 |
|---|
| 2026.03.11 | ₩23,330 | ₩23,343 | ₩23,142 | ₩23,209 | -0.52% | 6.6만 |
|---|
| 2026.03.10 | ₩23,303 | ₩23,477 | ₩23,276 | ₩23,316 | +0.06% | 7.2만 |
|---|
| 2026.03.09 | ₩23,450 | ₩23,450 | ₩23,035 | ₩23,397 | -0.23% | 9.3만 |
|---|
| 2026.03.06 | ₩23,692 | ₩23,692 | ₩23,450 | ₩23,544 | -0.62% | 5.7만 |
|---|
| 2026.03.05 | ₩23,799 | ₩24,053 | ₩23,651 | ₩23,705 | -0.39% | 12.5만 |
|---|
| 2026.03.04 | ₩23,718 | ₩23,866 | ₩23,611 | ₩23,759 | +0.17% | 8.7만 |
|---|
| 2026.03.03 | ₩23,611 | ₩23,812 | ₩23,316 | ₩23,638 | +0.11% | 12.3만 |
|---|
| 2026.03.02 | ₩24,053 | ₩24,053 | ₩23,785 | ₩23,799 | -1.06% | 6.8만 |
|---|
| 2026.02.27 | ₩23,986 | ₩24,080 | ₩23,960 | ₩24,040 | +0.22% | 8.2만 |
|---|
| 2026.02.26 | ₩23,919 | ₩24,254 | ₩23,919 | ₩24,201 | +1.18% | 7.7만 |
|---|
| 2026.02.25 | ₩23,946 | ₩24,053 | ₩23,852 | ₩23,946 | 0.00% | 5.2만 |
|---|
| 2026.02.24 | ₩23,893 | ₩24,053 | ₩23,785 | ₩23,986 | +0.39% | 8.3만 |
|---|
| 2026.02.23 | ₩24,053 | ₩24,147 | ₩23,826 | ₩23,933 | -0.50% | 5.7만 |
|---|
| 2026.02.20 | ₩24,027 | ₩24,187 | ₩23,960 | ₩24,120 | +0.39% | 4.1만 |
|---|
| 2026.02.19 | ₩23,986 | ₩24,120 | ₩23,919 | ₩24,067 | +0.34% | 5.9만 |
|---|
| 2026.02.18 | ₩24,254 | ₩24,496 | ₩23,986 | ₩24,053 | -0.83% | 18.3만 |
|---|
| 2026.02.17 | ₩24,053 | ₩24,375 | ₩24,053 | ₩24,201 | +0.61% | 7.4만 |
|---|
| 2026.02.13 | ₩24,053 | ₩24,308 | ₩24,053 | ₩24,187 | +0.56% | 6.3만 |
|---|
| 2026.02.12 | ₩24,388 | ₩24,549 | ₩24,094 | ₩24,201 | -0.77% | 10.3만 |
|---|
| 2026.02.11 | ₩24,536 | ₩24,737 | ₩24,442 | ₩24,455 | -0.33% | 9.1만 |
|---|
| 2026.02.10 | ₩24,402 | ₩24,670 | ₩24,402 | ₩24,496 | +0.38% | 6.7만 |
|---|
| 2026.02.09 | ₩24,630 | ₩24,790 | ₩24,455 | ₩24,496 | -0.54% | 8.2만 |
|---|
| 2026.02.06 | ₩24,549 | ₩24,737 | ₩24,442 | ₩24,630 | +0.33% | 10.2만 |
|---|
| 2026.02.05 | ₩24,589 | ₩24,670 | ₩24,187 | ₩24,295 | -1.20% | 15.5만 |
|---|
| 2026.02.04 | ₩24,308 | ₩24,616 | ₩24,308 | ₩24,455 | +0.61% | 12만 |
|---|
| 2026.02.03 | ₩24,027 | ₩24,281 | ₩24,013 | ₩24,214 | +0.78% | 9.5만 |
|---|
| 2026.02.02 | ₩23,839 | ₩24,107 | ₩23,678 | ₩24,094 | +1.07% | 6.2만 |
|---|
| 2026.01.30 | ₩23,678 | ₩23,852 | ₩23,517 | ₩23,745 | +0.28% | 11.9만 |
|---|
| 2026.01.29 | ₩23,705 | ₩23,705 | ₩23,517 | ₩23,584 | -0.51% | 18.5만 |
|---|
| 2026.01.28 | ₩23,625 | ₩23,678 | ₩23,517 | ₩23,517 | -0.45% | 15.9만 |
|---|
| 2026.01.27 | ₩23,852 | ₩23,852 | ₩23,692 | ₩23,692 | -0.67% | 10만 |
|---|
| 2026.01.26 | ₩23,732 | ₩23,812 | ₩23,718 | ₩23,759 | +0.11% | 16만 |
|---|
| 2026.01.23 | ₩23,866 | ₩23,960 | ₩23,732 | ₩23,732 | -0.56% | 9.3만 |
|---|
| 2026.01.22 | ₩24,295 | ₩24,295 | ₩24,201 | ₩24,241 | -0.22% | 13.4만 |
|---|
| 2026.01.21 | ₩23,986 | ₩24,321 | ₩23,986 | ₩24,241 | +1.06% | 11.7만 |
|---|
| 2026.01.20 | ₩24,348 | ₩24,348 | ₩24,000 | ₩24,000 | -1.43% | 10.9만 |
|---|
| 2026.01.16 | ₩24,509 | ₩24,603 | ₩24,442 | ₩24,469 | -0.16% | 9.3만 |
|---|
| 2026.01.15 | ₩24,455 | ₩24,576 | ₩24,455 | ₩24,482 | +0.11% | 15.2만 |
|---|
| 2026.01.14 | ₩24,656 | ₩24,697 | ₩24,402 | ₩24,469 | -0.76% | 17.5만 |
|---|
| 2026.01.13 | ₩24,884 | ₩24,884 | ₩24,549 | ₩24,603 | -1.13% | 12.2만 |
|---|
| 2026.01.12 | ₩24,630 | ₩24,844 | ₩24,589 | ₩24,804 | +0.71% | 11.5만 |
|---|
| 2026.01.09 | ₩24,723 | ₩24,790 | ₩24,697 | ₩24,790 | +0.27% | 11.1만 |
|---|
| 2026.01.08 | ₩24,697 | ₩24,737 | ₩24,616 | ₩24,723 | +0.11% | 12.9만 |
|---|
| 2026.01.07 | ₩24,884 | ₩24,884 | ₩24,616 | ₩24,616 | -1.08% | 6.8만 |
|---|
| 2026.01.06 | ₩24,790 | ₩24,884 | ₩24,683 | ₩24,857 | +0.27% | 12.6만 |
|---|
| 2026.01.05 | ₩24,790 | ₩24,965 | ₩24,643 | ₩24,817 | +0.11% | 15.6만 |
|---|
| 2026.01.02 | ₩24,911 | ₩24,911 | ₩24,536 | ₩24,603 | -1.24% | 16.4만 |
|---|
| 2025.12.31 | ₩24,710 | ₩24,884 | ₩24,656 | ₩24,844 | +0.54% | 6.6만 |
|---|
| 2025.12.30 | ₩24,643 | ₩24,790 | ₩24,630 | ₩24,764 | +0.49% | 4.4만 |
|---|
| 2025.12.29 | ₩24,656 | ₩24,697 | ₩24,576 | ₩24,589 | -0.27% | 8만 |
|---|
| 2025.12.26 | ₩24,737 | ₩24,951 | ₩24,683 | ₩24,697 | -0.16% | 2.9만 |
|---|
| 2025.12.24 | ₩24,764 | ₩24,831 | ₩24,656 | ₩24,750 | -0.05% | 6.4만 |
|---|
| 2025.12.23 | ₩24,563 | ₩24,831 | ₩24,563 | ₩24,723 | +0.65% | 3.8만 |
|---|
| 2025.12.22 | ₩24,563 | ₩24,710 | ₩24,509 | ₩24,670 | +0.44% | 10.8만 |
|---|
| 2025.12.19 | ₩24,549 | ₩24,643 | ₩24,455 | ₩24,549 | 0.00% | 5.8만 |
|---|
| 2025.12.18 | ₩24,415 | ₩24,603 | ₩24,415 | ₩24,549 | +0.55% | 4.8만 |
|---|
| 2025.12.17 | ₩24,469 | ₩24,589 | ₩24,375 | ₩24,375 | -0.38% | 8.6만 |
|---|
| 2025.12.16 | ₩24,683 | ₩24,683 | ₩24,415 | ₩24,496 | -0.76% | 5.7만 |
|---|
| 2025.12.15 | ₩24,536 | ₩24,697 | ₩24,321 | ₩24,670 | +0.55% | 5.8만 |
|---|
| 2025.12.12 | ₩24,362 | ₩24,469 | ₩24,281 | ₩24,388 | +0.11% | 4.2만 |
|---|
| 2025.12.11 | ₩24,067 | ₩24,402 | ₩24,067 | ₩24,308 | +1.00% | 10.4만 |
|---|
| 2025.12.10 | ₩23,879 | ₩24,161 | ₩23,799 | ₩24,094 | +0.90% | 12.6만 |
|---|
| 2025.12.09 | ₩24,120 | ₩24,281 | ₩23,906 | ₩23,906 | -0.89% | 10.6만 |
|---|
| 2025.12.08 | ₩24,254 | ₩24,281 | ₩24,040 | ₩24,214 | -0.17% | 19.8만 |
|---|
| 2025.12.05 | ₩24,228 | ₩24,388 | ₩24,228 | ₩24,308 | +0.33% | 8.4만 |
|---|
| 2025.12.04 | ₩24,201 | ₩24,295 | ₩24,147 | ₩24,214 | +0.06% | 9만 |
|---|
| 2025.12.03 | ₩24,241 | ₩24,321 | ₩24,134 | ₩24,281 | +0.17% | 6.9만 |
|---|
| 2025.12.02 | ₩24,254 | ₩24,281 | ₩24,067 | ₩24,201 | -0.22% | 14.2만 |
|---|
| 2025.12.01 | ₩24,254 | ₩24,442 | ₩24,187 | ₩24,187 | -0.28% | 8.8만 |
|---|
| 2025.11.28 | ₩24,321 | ₩24,563 | ₩24,321 | ₩24,482 | +0.66% | 3.3만 |
|---|
| 2025.11.26 | ₩24,187 | ₩24,362 | ₩24,134 | ₩24,321 | +0.55% | 5.6만 |
|---|
| 2025.11.25 | ₩23,973 | ₩24,161 | ₩23,826 | ₩24,040 | +0.28% | 9만 |
|---|
| 2025.11.24 | ₩23,812 | ₩23,973 | ₩23,692 | ₩23,933 | +0.51% | 5.7만 |
|---|
| 2025.11.21 | ₩23,651 | ₩23,893 | ₩23,651 | ₩23,879 | +0.96% | 4.3만 |
|---|
| 2025.11.20 | ₩23,799 | ₩24,040 | ₩23,584 | ₩23,638 | -0.68% | 8만 |
|---|
| 2025.11.19 | ₩23,852 | ₩23,852 | ₩23,718 | ₩23,759 | -0.39% | 6.7만 |
|---|
| 2025.11.18 | ₩23,799 | ₩23,960 | ₩23,718 | ₩23,839 | +0.17% | 6.6만 |
|---|
| 2025.11.17 | ₩24,107 | ₩24,187 | ₩23,879 | ₩23,893 | -0.89% | 7.2만 |
|---|
| 2025.11.14 | ₩24,254 | ₩24,254 | ₩24,013 | ₩24,067 | -0.77% | 16.2만 |
|---|
| 2025.11.13 | ₩24,281 | ₩24,455 | ₩24,241 | ₩24,295 | +0.06% | 5.9만 |
|---|
| 2025.11.12 | ₩24,080 | ₩24,295 | ₩24,080 | ₩24,214 | +0.56% | 5.7만 |
|---|
| 2025.11.11 | ₩23,946 | ₩24,107 | ₩23,852 | ₩24,067 | +0.50% | 6.8만 |
|---|
| 2025.11.10 | ₩23,812 | ₩24,000 | ₩23,678 | ₩23,973 | +0.68% | 5.7만 |
|---|
| 2025.11.07 | ₩23,558 | ₩23,839 | ₩23,437 | ₩23,812 | +1.08% | 9.2만 |
|---|
| 2025.11.06 | ₩23,598 | ₩23,678 | ₩23,477 | ₩23,558 | -0.17% | 5.1만 |
|---|
| 2025.11.05 | ₩23,316 | ₩23,598 | ₩23,290 | ₩23,584 | +1.15% | 6.5만 |
|---|
| 2025.11.04 | ₩23,156 | ₩23,437 | ₩23,075 | ₩23,330 | +0.75% | 9.9만 |
|---|
| 2025.11.03 | ₩23,397 | ₩23,397 | ₩23,196 | ₩23,249 | -0.63% | 9.7만 |
|---|
| 2025.10.31 | ₩23,450 | ₩23,504 | ₩23,223 | ₩23,303 | -0.63% | 13.1만 |
|---|
| 2025.10.30 | ₩23,357 | ₩23,450 | ₩23,249 | ₩23,316 | -0.17% | 14.1만 |
|---|
| 2025.10.29 | ₩23,517 | ₩23,517 | ₩23,209 | ₩23,276 | -1.03% | 17.4만 |
|---|
| 2025.10.28 | ₩23,651 | ₩23,718 | ₩23,584 | ₩23,625 | -0.11% | 6.2만 |
|---|
| 2025.10.27 | ₩23,960 | ₩23,973 | ₩23,665 | ₩23,718 | -1.01% | 7.2만 |
|---|
| 2025.10.24 | ₩23,718 | ₩23,826 | ₩23,665 | ₩23,799 | +0.34% | 8.2만 |
|---|
| 2025.10.23 | ₩23,839 | ₩23,866 | ₩23,772 | ₩23,772 | -0.28% | 5.9만 |
|---|
| 2025.10.22 | ₩23,919 | ₩23,960 | ₩23,799 | ₩23,826 | -0.39% | 5만 |
|---|
| 2025.10.21 | ₩23,933 | ₩24,027 | ₩23,919 | ₩23,933 | 0.00% | 3.6만 |
|---|
| 2025.10.20 | ₩23,866 | ₩23,986 | ₩23,866 | ₩23,919 | +0.22% | 7.2만 |
|---|
| 2025.10.17 | ₩23,839 | ₩23,933 | ₩23,732 | ₩23,839 | 0.00% | 9.3만 |
|---|
| 2025.10.16 | ₩24,134 | ₩24,161 | ₩23,759 | ₩23,852 | -1.17% | 21.2만 |
|---|
| 2025.10.15 | ₩23,919 | ₩24,187 | ₩23,919 | ₩24,147 | +0.95% | 19.1만 |
|---|
| 2025.10.14 | ₩23,718 | ₩23,960 | ₩23,598 | ₩23,799 | +0.34% | 9.7만 |
|---|
| 2025.10.13 | ₩23,665 | ₩23,772 | ₩23,665 | ₩23,718 | +0.23% | 5만 |
|---|
| 2025.10.10 | ₩24,067 | ₩24,174 | ₩23,517 | ₩23,517 | -2.28% | 15.2만 |
|---|