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 | ₩23,521 | ₩23,789 | ₩23,172 | ₩23,574 | +0.23% | 52.1만 |
| 2026.09.28–2026.10.02 | ₩23,722 | ₩23,762 | ₩23,226 | ₩23,561 | -0.68% | 23.2만 |
| 2026.09.21–2026.09.25 | ₩24,191 | ₩24,258 | ₩23,601 | ₩23,762 | -1.77% | 32.9만 |
| 2026.09.14–2026.09.18 | ₩24,647 | ₩24,741 | ₩24,138 | ₩24,164 | -1.96% | 24.2만 |
| 2026.09.08–2026.09.11 | ₩24,620 | ₩24,674 | ₩24,285 | ₩24,580 | -0.16% | 24.9만 |
| 2026.08.31–2026.09.04 | ₩24,822 | ₩24,982 | ₩24,701 | ₩24,741 | -0.32% | 23.5만 |
| 2026.08.24–2026.08.28 | ₩24,527 | ₩25,036 | ₩24,527 | ₩24,822 | +1.20% | 29.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,036 |
| ₩24,433 |
| ₩24,527 |
| -0.92% |
| 30.8만 |
| 2026.08.10–2026.08.14 | ₩25,210 | ₩25,546 | ₩24,862 | ₩24,862 | -1.38% | 39.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,969 | ₩25,318 | ₩24,889 | ₩25,157 | +0.75% | 40.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,446 | ₩25,009 | ₩24,392 | ₩24,848 | +1.65% | 50.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,540 | ₩24,540 | ₩24,071 | ₩24,272 | -1.09% | 30.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,218 | ₩24,741 | ₩24,178 | ₩24,446 | +0.94% | 31.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,272 | ₩24,808 | ₩24,017 | ₩24,299 | +0.11% | 47.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,816 | ₩24,379 | ₩23,816 | ₩24,366 | +2.31% | 29.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,668 | ₩24,111 | ₩23,668 | ₩23,816 | +0.62% | 41.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,869 | ₩24,124 | ₩23,588 | ₩23,601 | -1.12% | 38.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,534 | ₩23,977 | ₩23,467 | ₩23,816 | +1.20% | 40.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,212 | ₩23,494 | ₩23,105 | ₩23,427 | +0.92% | 58.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,843 | ₩23,843 | ₩23,266 | ₩23,293 | -2.31% | 31.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,655 | ₩23,802 | ₩23,414 | ₩23,762 | +0.45% | 29.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,668 | ₩23,869 | ₩23,467 | ₩23,574 | -0.40% | 37.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,843 | ₩23,936 | ₩23,494 | ₩23,628 | -0.90% | 33.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,507 | ₩24,071 | ₩23,507 | ₩23,910 | +1.71% | 56.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,097 | ₩24,486 | ₩23,615 | ₩23,655 | -1.84% | 38.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,615 | ₩24,339 | ₩23,601 | ₩24,178 | +2.39% | 39.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,186 | ₩24,030 | ₩22,984 | ₩23,776 | +2.54% | 28.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,341 | ₩23,279 | ₩22,341 | ₩23,145 | +3.60% | 29.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,931 | ₩23,038 | ₩22,193 | ₩22,260 | -2.92% | 41.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,065 | ₩23,373 | ₩22,636 | ₩22,636 | -1.86% | 33.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,467 | ₩23,494 | ₩22,877 | ₩22,877 | -2.51% | 38.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,071 | ₩24,071 | ₩23,333 | ₩23,561 | -2.12% | 46만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,071 | ₩24,272 | ₩23,802 | ₩24,057 | -0.06% | 35만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,071 | ₩24,513 | ₩23,936 | ₩24,138 | +0.28% | 35.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,647 | ₩24,808 | ₩24,071 | ₩24,205 | -1.80% | 40.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,856 | ₩24,754 | ₩23,695 | ₩24,647 | +3.32% | 53.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,749 | ₩23,869 | ₩23,534 | ₩23,762 | +0.06% | 72.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,366 | ₩24,366 | ₩23,749 | ₩23,749 | -2.53% | 45.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,647 | ₩24,902 | ₩24,419 | ₩24,486 | -0.65% | 65.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,808 | ₩24,982 | ₩24,634 | ₩24,808 | 0.00% | 59만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,674 | ₩24,929 | ₩24,553 | ₩24,620 | -0.22% | 35.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,580 | ₩24,969 | ₩24,527 | ₩24,714 | +0.55% | 23.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,553 | ₩24,714 | ₩24,339 | ₩24,567 | +0.05% | 30.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,272 | ₩24,486 | ₩23,816 | ₩24,406 | +0.55% | 57.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,272 | ₩24,459 | ₩24,084 | ₩24,325 | +0.22% | 47.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,829 | ₩24,580 | ₩23,709 | ₩24,500 | +2.81% | 23.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,124 | ₩24,205 | ₩23,601 | ₩23,896 | -0.94% | 32.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,829 | ₩24,473 | ₩23,695 | ₩24,084 | +1.07% | 40.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,414 | ₩23,856 | ₩23,092 | ₩23,829 | +1.78% | 40.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,977 | ₩23,990 | ₩23,226 | ₩23,320 | -2.74% | 58만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,883 | ₩24,044 | ₩23,682 | ₩23,816 | -0.28% | 29.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,682 | ₩24,205 | ₩23,615 | ₩23,856 | +0.74% | 64.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,084 | ₩24,191 | ₩23,534 | ₩23,534 | -2.28% | 15.2만 |
|---|