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 | ₩23,336 | ₩23,685 | ₩23,336 | ₩23,577 | +1.03% | 8.6만 |
| 2026.10.08 | ₩23,376 | ₩23,550 | ₩23,175 | ₩23,363 | -0.06% | 18만 |
| 2026.10.07 | ₩23,577 | ₩23,577 | ₩23,336 | ₩23,363 | -0.91% | 6.3만 |
| 2026.10.06 | ₩23,577 | ₩23,792 | ₩23,550 | ₩23,604 | +0.11% | 13만 |
| 2026.10.05 | ₩23,524 | ₩23,698 | ₩23,470 | ₩23,564 | +0.17% | 6.2만 |
| 2026.10.02 | ₩23,604 | ₩23,671 | ₩23,457 | ₩23,564 | -0.17% | 2.5만 |
| 2026.10.01 | ₩23,282 | ₩23,497 | ₩23,229 | ₩23,497 | +0.92% | 4.3만 |
| 2026.09.30 | ₩23,604 | ₩23,604 | ₩23,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,296 |
| -1.31% |
| 7.1만 |
| 2026.09.29 | ₩23,604 | ₩23,685 | ₩23,470 | ₩23,564 | -0.17% | 6.5만 |
|---|
| 2026.09.28 | ₩23,725 | ₩23,765 | ₩23,537 | ₩23,564 | -0.68% | 2.9만 |
|---|
| 2026.09.25 | ₩23,644 | ₩23,819 | ₩23,644 | ₩23,765 | +0.51% | 3.3만 |
|---|
| 2026.09.24 | ₩23,886 | ₩23,993 | ₩23,604 | ₩23,604 | -1.18% | 11.6만 |
|---|
| 2026.09.23 | ₩23,913 | ₩24,006 | ₩23,872 | ₩23,872 | -0.17% | 5.1만 |
|---|
| 2026.09.22 | ₩24,141 | ₩24,208 | ₩23,953 | ₩24,033 | -0.44% | 6.7만 |
|---|
| 2026.09.21 | ₩24,194 | ₩24,261 | ₩24,154 | ₩24,208 | +0.06% | 6.3만 |
|---|
| 2026.09.18 | ₩24,141 | ₩24,342 | ₩24,141 | ₩24,167 | +0.11% | 2.6만 |
|---|
| 2026.09.17 | ₩24,489 | ₩24,489 | ₩24,167 | ₩24,261 | -0.93% | 6.9만 |
|---|
| 2026.09.16 | ₩24,503 | ₩24,597 | ₩24,208 | ₩24,301 | -0.82% | 4.6만 |
|---|
| 2026.09.15 | ₩24,556 | ₩24,610 | ₩24,328 | ₩24,503 | -0.22% | 3.5만 |
|---|
| 2026.09.14 | ₩24,650 | ₩24,744 | ₩24,422 | ₩24,529 | -0.49% | 6.6만 |
|---|
| 2026.09.11 | ₩24,489 | ₩24,650 | ₩24,489 | ₩24,583 | +0.38% | 6.2만 |
|---|
| 2026.09.10 | ₩24,436 | ₩24,637 | ₩24,288 | ₩24,301 | -0.55% | 7만 |
|---|
| 2026.09.09 | ₩24,382 | ₩24,623 | ₩24,382 | ₩24,382 | 0.00% | 4.8만 |
|---|
| 2026.09.08 | ₩24,623 | ₩24,677 | ₩24,436 | ₩24,436 | -0.76% | 7만 |
|---|
| 2026.09.04 | ₩24,757 | ₩24,905 | ₩24,744 | ₩24,744 | -0.05% | 6만 |
|---|
| 2026.09.03 | ₩24,851 | ₩24,985 | ₩24,838 | ₩24,851 | 0.00% | 4.1만 |
|---|
| 2026.09.02 | ₩24,744 | ₩24,932 | ₩24,704 | ₩24,744 | 0.00% | 2.6만 |
|---|
| 2026.09.01 | ₩24,798 | ₩24,878 | ₩24,704 | ₩24,744 | -0.22% | 4.9만 |
|---|
| 2026.08.31 | ₩24,825 | ₩24,892 | ₩24,704 | ₩24,757 | -0.27% | 6.1만 |
|---|
| 2026.08.28 | ₩24,784 | ₩24,959 | ₩24,757 | ₩24,825 | +0.16% | 5.2만 |
|---|
| 2026.08.27 | ₩24,959 | ₩24,959 | ₩24,744 | ₩24,892 | -0.27% | 7만 |
|---|
| 2026.08.26 | ₩24,865 | ₩25,039 | ₩24,838 | ₩25,039 | +0.70% | 3.6만 |
|---|
| 2026.08.25 | ₩24,690 | ₩24,851 | ₩24,637 | ₩24,851 | +0.65% | 7.1만 |
|---|
| 2026.08.24 | ₩24,529 | ₩24,771 | ₩24,529 | ₩24,744 | +0.87% | 6.9만 |
|---|
| 2026.08.21 | ₩24,529 | ₩24,677 | ₩24,489 | ₩24,529 | 0.00% | 6.3만 |
|---|
| 2026.08.20 | ₩24,811 | ₩24,865 | ₩24,436 | ₩24,436 | -1.51% | 9만 |
|---|
| 2026.08.19 | ₩24,798 | ₩25,039 | ₩24,771 | ₩24,811 | +0.05% | 4.6만 |
|---|
| 2026.08.18 | ₩24,556 | ₩24,838 | ₩24,503 | ₩24,811 | +1.04% | 6.6만 |
|---|
| 2026.08.17 | ₩24,757 | ₩24,905 | ₩24,690 | ₩24,690 | -0.27% | 4.4만 |
|---|
| 2026.08.14 | ₩24,932 | ₩25,160 | ₩24,865 | ₩24,865 | -0.27% | 4.5만 |
|---|
| 2026.08.13 | ₩25,093 | ₩25,093 | ₩24,892 | ₩25,039 | -0.21% | 8.4만 |
|---|
| 2026.08.12 | ₩25,254 | ₩25,254 | ₩24,999 | ₩25,093 | -0.64% | 4.8만 |
|---|
| 2026.08.11 | ₩25,441 | ₩25,441 | ₩25,146 | ₩25,240 | -0.79% | 9.6만 |
|---|
| 2026.08.10 | ₩25,213 | ₩25,549 | ₩25,213 | ₩25,348 | +0.53% | 12.7만 |
|---|
| 2026.08.07 | ₩25,213 | ₩25,240 | ₩25,093 | ₩25,160 | -0.21% | 3.8만 |
|---|
| 2026.08.06 | ₩25,187 | ₩25,254 | ₩25,039 | ₩25,146 | -0.16% | 8만 |
|---|
| 2026.08.05 | ₩25,294 | ₩25,321 | ₩24,918 | ₩25,093 | -0.80% | 7.5만 |
|---|
| 2026.08.04 | ₩25,012 | ₩25,213 | ₩24,892 | ₩25,173 | +0.64% | 11.2만 |
|---|
| 2026.08.03 | ₩24,972 | ₩25,227 | ₩24,892 | ₩24,972 | 0.00% | 9.8만 |
|---|
| 2026.07.31 | ₩24,972 | ₩24,985 | ₩24,825 | ₩24,851 | -0.48% | 12.2만 |
|---|
| 2026.07.30 | ₩24,690 | ₩24,905 | ₩24,570 | ₩24,771 | +0.33% | 9.3만 |
|---|
| 2026.07.29 | ₩24,851 | ₩24,905 | ₩24,543 | ₩24,556 | -1.19% | 10.1만 |
|---|
| 2026.07.28 | ₩24,462 | ₩25,012 | ₩24,395 | ₩24,918 | +1.86% | 14.3만 |
|---|
| 2026.07.27 | ₩24,449 | ₩24,583 | ₩24,395 | ₩24,462 | +0.05% | 4.3만 |
|---|
| 2026.07.24 | ₩24,181 | ₩24,382 | ₩24,073 | ₩24,275 | +0.39% | 5.5만 |
|---|
| 2026.07.23 | ₩24,382 | ₩24,409 | ₩24,181 | ₩24,248 | -0.55% | 7.6만 |
|---|
| 2026.07.22 | ₩24,436 | ₩24,503 | ₩24,342 | ₩24,449 | +0.05% | 3.8만 |
|---|
| 2026.07.21 | ₩24,529 | ₩24,543 | ₩24,369 | ₩24,489 | -0.16% | 9만 |
|---|
| 2026.07.20 | ₩24,543 | ₩24,543 | ₩24,382 | ₩24,449 | -0.38% | 4.4만 |
|---|
| 2026.07.17 | ₩24,462 | ₩24,744 | ₩24,181 | ₩24,449 | -0.05% | 5.2만 |
|---|
| 2026.07.16 | ₩24,489 | ₩24,529 | ₩24,275 | ₩24,529 | +0.16% | 5.8만 |
|---|
| 2026.07.15 | ₩24,409 | ₩24,543 | ₩24,355 | ₩24,476 | +0.27% | 5.8만 |
|---|
| 2026.07.14 | ₩24,409 | ₩24,516 | ₩24,342 | ₩24,436 | +0.11% | 7.2만 |
|---|
| 2026.07.13 | ₩24,221 | ₩24,409 | ₩24,194 | ₩24,382 | +0.66% | 7.8만 |
|---|
| 2026.07.10 | ₩24,181 | ₩24,328 | ₩24,181 | ₩24,301 | +0.50% | 3.9만 |
|---|
| 2026.07.09 | ₩24,194 | ₩24,315 | ₩24,100 | ₩24,194 | 0.00% | 18.8만 |
|---|
| 2026.07.08 | ₩24,409 | ₩24,409 | ₩24,020 | ₩24,073 | -1.37% | 9.9만 |
|---|
| 2026.07.07 | ₩24,731 | ₩24,731 | ₩24,409 | ₩24,503 | -0.92% | 4.4만 |
|---|
| 2026.07.06 | ₩24,275 | ₩24,811 | ₩24,275 | ₩24,583 | +1.27% | 10.7만 |
|---|
| 2026.07.02 | ₩24,194 | ₩24,382 | ₩24,141 | ₩24,369 | +0.72% | 9.9만 |
|---|
| 2026.07.01 | ₩24,087 | ₩24,248 | ₩24,033 | ₩24,208 | +0.50% | 5만 |
|---|
| 2026.06.30 | ₩23,913 | ₩24,073 | ₩23,913 | ₩24,006 | +0.39% | 5.2만 |
|---|
| 2026.06.29 | ₩23,819 | ₩24,006 | ₩23,819 | ₩23,913 | +0.39% | 9.5만 |
|---|
| 2026.06.26 | ₩23,845 | ₩23,899 | ₩23,685 | ₩23,819 | -0.11% | 13.6만 |
|---|
| 2026.06.25 | ₩23,993 | ₩24,114 | ₩23,832 | ₩23,859 | -0.56% | 4.9만 |
|---|
| 2026.06.24 | ₩23,872 | ₩24,006 | ₩23,859 | ₩23,899 | +0.11% | 8.1만 |
|---|
| 2026.06.23 | ₩23,685 | ₩24,006 | ₩23,685 | ₩23,899 | +0.91% | 7.4만 |
|---|
| 2026.06.22 | ₩23,671 | ₩23,993 | ₩23,671 | ₩23,738 | +0.28% | 7.6만 |
|---|
| 2026.06.18 | ₩23,805 | ₩24,033 | ₩23,604 | ₩23,604 | -0.85% | 5.9만 |
|---|
| 2026.06.17 | ₩23,926 | ₩24,114 | ₩23,698 | ₩23,698 | -0.95% | 9.8만 |
|---|
| 2026.06.16 | ₩24,100 | ₩24,127 | ₩23,591 | ₩23,899 | -0.83% | 15.4만 |
|---|
| 2026.06.15 | ₩23,872 | ₩24,114 | ₩23,819 | ₩23,939 | +0.28% | 7.1만 |
|---|
| 2026.06.12 | ₩23,765 | ₩23,980 | ₩23,765 | ₩23,819 | +0.23% | 5.6만 |
|---|
| 2026.06.11 | ₩23,604 | ₩23,872 | ₩23,550 | ₩23,765 | +0.68% | 5.6만 |
|---|
| 2026.06.10 | ₩23,537 | ₩23,886 | ₩23,537 | ₩23,550 | +0.06% | 9만 |
|---|
| 2026.06.09 | ₩23,698 | ₩23,792 | ₩23,577 | ₩23,658 | -0.17% | 7.6만 |
|---|
| 2026.06.08 | ₩23,537 | ₩23,698 | ₩23,470 | ₩23,658 | +0.51% | 12.4만 |
|---|
| 2026.06.05 | ₩23,309 | ₩23,497 | ₩23,255 | ₩23,430 | +0.52% | 11만 |
|---|
| 2026.06.04 | ₩23,269 | ₩23,457 | ₩23,161 | ₩23,242 | -0.12% | 18.6만 |
|---|
| 2026.06.03 | ₩23,215 | ₩23,443 | ₩23,108 | ₩23,121 | -0.40% | 13.8만 |
|---|
| 2026.06.02 | ₩23,121 | ₩23,349 | ₩23,108 | ₩23,215 | +0.41% | 9.3만 |
|---|
| 2026.06.01 | ₩23,215 | ₩23,336 | ₩23,108 | ₩23,161 | -0.23% | 5.9만 |
|---|
| 2026.05.29 | ₩23,376 | ₩23,403 | ₩23,269 | ₩23,296 | -0.34% | 7.4만 |
|---|
| 2026.05.28 | ₩23,443 | ₩23,524 | ₩23,389 | ₩23,470 | +0.11% | 8.9만 |
|---|
| 2026.05.27 | ₩23,698 | ₩23,752 | ₩23,537 | ₩23,537 | -0.68% | 5.4만 |
|---|
| 2026.05.26 | ₩23,845 | ₩23,845 | ₩23,671 | ₩23,805 | -0.17% | 10.2만 |
|---|
| 2026.05.22 | ₩23,604 | ₩23,805 | ₩23,604 | ₩23,765 | +0.68% | 5.7만 |
|---|
| 2026.05.21 | ₩23,510 | ₩23,658 | ₩23,416 | ₩23,577 | +0.29% | 7.3만 |
|---|
| 2026.05.20 | ₩23,524 | ₩23,604 | ₩23,470 | ₩23,564 | +0.17% | 6.9만 |
|---|
| 2026.05.19 | ₩23,671 | ₩23,738 | ₩23,537 | ₩23,564 | -0.45% | 4.7만 |
|---|
| 2026.05.18 | ₩23,658 | ₩23,765 | ₩23,537 | ₩23,765 | +0.45% | 5.2만 |
|---|
| 2026.05.15 | ₩23,738 | ₩23,778 | ₩23,577 | ₩23,577 | -0.68% | 3만 |
|---|
| 2026.05.14 | ₩23,671 | ₩23,872 | ₩23,604 | ₩23,671 | 0.00% | 15.6만 |
|---|
| 2026.05.13 | ₩23,644 | ₩23,752 | ₩23,644 | ₩23,644 | 0.00% | 4만 |
|---|
| 2026.05.12 | ₩23,685 | ₩23,765 | ₩23,470 | ₩23,711 | +0.11% | 9만 |
|---|
| 2026.05.11 | ₩23,671 | ₩23,671 | ₩23,591 | ₩23,617 | -0.23% | 5.7만 |
|---|
| 2026.05.08 | ₩23,604 | ₩23,725 | ₩23,564 | ₩23,631 | +0.11% | 3.5만 |
|---|
| 2026.05.07 | ₩23,752 | ₩23,792 | ₩23,497 | ₩23,524 | -0.96% | 5.9만 |
|---|
| 2026.05.06 | ₩23,631 | ₩23,805 | ₩23,617 | ₩23,698 | +0.28% | 8.6만 |
|---|
| 2026.05.05 | ₩23,604 | ₩23,725 | ₩23,510 | ₩23,617 | +0.06% | 5.3만 |
|---|
| 2026.05.04 | ₩23,845 | ₩23,939 | ₩23,497 | ₩23,604 | -1.01% | 10만 |
|---|
| 2026.05.01 | ₩23,886 | ₩24,033 | ₩23,886 | ₩23,913 | +0.11% | 5.9만 |
|---|
| 2026.04.30 | ₩23,926 | ₩24,073 | ₩23,738 | ₩23,872 | -0.22% | 14.3만 |
|---|
| 2026.04.29 | ₩23,819 | ₩23,872 | ₩23,671 | ₩23,725 | -0.39% | 13.3만 |
|---|
| 2026.04.28 | ₩23,738 | ₩23,980 | ₩23,711 | ₩23,765 | +0.11% | 10.7만 |
|---|
| 2026.04.27 | ₩23,510 | ₩24,006 | ₩23,510 | ₩23,671 | +0.68% | 12.4만 |
|---|
| 2026.04.24 | ₩23,711 | ₩23,872 | ₩23,617 | ₩23,658 | -0.23% | 7.5만 |
|---|
| 2026.04.23 | ₩23,993 | ₩24,154 | ₩23,698 | ₩23,738 | -1.06% | 9만 |
|---|
| 2026.04.22 | ₩24,261 | ₩24,342 | ₩24,154 | ₩24,221 | -0.17% | 5.6만 |
|---|
| 2026.04.21 | ₩24,328 | ₩24,489 | ₩24,154 | ₩24,181 | -0.61% | 6.4만 |
|---|
| 2026.04.20 | ₩24,100 | ₩24,342 | ₩24,100 | ₩24,248 | +0.61% | 9.8만 |
|---|
| 2026.04.17 | ₩23,966 | ₩24,342 | ₩23,966 | ₩24,181 | +0.90% | 10.1만 |
|---|
| 2026.04.16 | ₩23,778 | ₩23,899 | ₩23,778 | ₩23,845 | +0.28% | 9.3만 |
|---|
| 2026.04.15 | ₩23,939 | ₩24,100 | ₩23,725 | ₩23,845 | -0.39% | 7.4만 |
|---|
| 2026.04.14 | ₩23,913 | ₩24,033 | ₩23,872 | ₩23,966 | +0.22% | 7.7만 |
|---|
| 2026.04.13 | ₩23,617 | ₩23,886 | ₩23,604 | ₩23,872 | +1.08% | 4.7만 |
|---|
| 2026.04.10 | ₩23,872 | ₩23,899 | ₩23,658 | ₩23,778 | -0.39% | 5.4만 |
|---|
| 2026.04.09 | ₩23,604 | ₩24,033 | ₩23,564 | ₩23,832 | +0.97% | 7.2만 |
|---|
| 2026.04.08 | ₩23,658 | ₩23,859 | ₩23,591 | ₩23,765 | +0.45% | 7.5만 |
|---|
| 2026.04.07 | ₩23,242 | ₩23,282 | ₩23,121 | ₩23,229 | -0.06% | 3.3만 |
|---|
| 2026.04.06 | ₩23,188 | ₩23,322 | ₩22,987 | ₩23,229 | +0.17% | 5.2만 |
|---|
| 2026.04.02 | ₩23,001 | ₩23,202 | ₩22,813 | ₩23,148 | +0.64% | 5.5만 |
|---|
| 2026.04.01 | ₩23,081 | ₩23,282 | ₩22,813 | ₩23,202 | +0.52% | 9.9만 |
|---|
| 2026.03.31 | ₩22,545 | ₩23,001 | ₩22,410 | ₩22,933 | +1.73% | 7.7만 |
|---|
| 2026.03.30 | ₩22,343 | ₩22,638 | ₩22,343 | ₩22,410 | +0.30% | 6.2만 |
|---|
| 2026.03.27 | ₩22,692 | ₩22,692 | ₩22,196 | ₩22,263 | -1.89% | 9.8만 |
|---|
| 2026.03.26 | ₩22,799 | ₩22,987 | ₩22,692 | ₩22,746 | -0.24% | 7.9만 |
|---|
| 2026.03.25 | ₩22,840 | ₩22,987 | ₩22,840 | ₩22,947 | +0.47% | 5.2만 |
|---|
| 2026.03.24 | ₩22,880 | ₩22,960 | ₩22,665 | ₩22,773 | -0.47% | 11.1만 |
|---|
| 2026.03.23 | ₩22,933 | ₩23,041 | ₩22,813 | ₩22,947 | +0.06% | 7.2만 |
|---|
| 2026.03.20 | ₩22,759 | ₩22,920 | ₩22,638 | ₩22,638 | -0.53% | 6.8만 |
|---|
| 2026.03.19 | ₩22,880 | ₩22,947 | ₩22,759 | ₩22,786 | -0.41% | 10.8만 |
|---|
| 2026.03.18 | ₩23,148 | ₩23,255 | ₩22,974 | ₩23,001 | -0.64% | 4.9만 |
|---|
| 2026.03.17 | ₩23,121 | ₩23,322 | ₩23,121 | ₩23,135 | +0.06% | 4.8만 |
|---|
| 2026.03.16 | ₩23,068 | ₩23,376 | ₩22,974 | ₩23,014 | -0.23% | 6.1만 |
|---|
| 2026.03.13 | ₩23,027 | ₩23,376 | ₩22,880 | ₩22,880 | -0.64% | 6.1만 |
|---|
| 2026.03.12 | ₩23,081 | ₩23,229 | ₩22,893 | ₩22,893 | -0.81% | 9만 |
|---|
| 2026.03.11 | ₩23,349 | ₩23,363 | ₩23,161 | ₩23,229 | -0.52% | 6.6만 |
|---|
| 2026.03.10 | ₩23,322 | ₩23,497 | ₩23,296 | ₩23,336 | +0.06% | 7.2만 |
|---|
| 2026.03.09 | ₩23,470 | ₩23,470 | ₩23,054 | ₩23,416 | -0.23% | 9.3만 |
|---|
| 2026.03.06 | ₩23,711 | ₩23,711 | ₩23,470 | ₩23,564 | -0.62% | 5.7만 |
|---|
| 2026.03.05 | ₩23,819 | ₩24,073 | ₩23,671 | ₩23,725 | -0.39% | 12.5만 |
|---|
| 2026.03.04 | ₩23,738 | ₩23,886 | ₩23,631 | ₩23,778 | +0.17% | 8.7만 |
|---|
| 2026.03.03 | ₩23,631 | ₩23,832 | ₩23,336 | ₩23,658 | +0.11% | 12.3만 |
|---|
| 2026.03.02 | ₩24,073 | ₩24,073 | ₩23,805 | ₩23,819 | -1.06% | 6.8만 |
|---|
| 2026.02.27 | ₩24,006 | ₩24,100 | ₩23,980 | ₩24,060 | +0.22% | 8.2만 |
|---|
| 2026.02.26 | ₩23,939 | ₩24,275 | ₩23,939 | ₩24,221 | +1.18% | 7.7만 |
|---|
| 2026.02.25 | ₩23,966 | ₩24,073 | ₩23,872 | ₩23,966 | 0.00% | 5.2만 |
|---|
| 2026.02.24 | ₩23,913 | ₩24,073 | ₩23,805 | ₩24,006 | +0.39% | 8.3만 |
|---|
| 2026.02.23 | ₩24,073 | ₩24,167 | ₩23,845 | ₩23,953 | -0.50% | 5.7만 |
|---|
| 2026.02.20 | ₩24,047 | ₩24,208 | ₩23,980 | ₩24,141 | +0.39% | 4.1만 |
|---|
| 2026.02.19 | ₩24,006 | ₩24,141 | ₩23,939 | ₩24,087 | +0.34% | 5.9만 |
|---|
| 2026.02.18 | ₩24,275 | ₩24,516 | ₩24,006 | ₩24,073 | -0.83% | 18.3만 |
|---|
| 2026.02.17 | ₩24,073 | ₩24,395 | ₩24,073 | ₩24,221 | +0.61% | 7.4만 |
|---|
| 2026.02.13 | ₩24,073 | ₩24,328 | ₩24,073 | ₩24,208 | +0.56% | 6.3만 |
|---|
| 2026.02.12 | ₩24,409 | ₩24,570 | ₩24,114 | ₩24,221 | -0.77% | 10.3만 |
|---|
| 2026.02.11 | ₩24,556 | ₩24,757 | ₩24,462 | ₩24,476 | -0.33% | 9.1만 |
|---|
| 2026.02.10 | ₩24,422 | ₩24,690 | ₩24,422 | ₩24,516 | +0.38% | 6.7만 |
|---|
| 2026.02.09 | ₩24,650 | ₩24,811 | ₩24,476 | ₩24,516 | -0.54% | 8.2만 |
|---|
| 2026.02.06 | ₩24,570 | ₩24,757 | ₩24,462 | ₩24,650 | +0.33% | 10.2만 |
|---|
| 2026.02.05 | ₩24,610 | ₩24,690 | ₩24,208 | ₩24,315 | -1.20% | 15.5만 |
|---|
| 2026.02.04 | ₩24,328 | ₩24,637 | ₩24,328 | ₩24,476 | +0.61% | 12만 |
|---|
| 2026.02.03 | ₩24,047 | ₩24,301 | ₩24,033 | ₩24,234 | +0.78% | 9.5만 |
|---|
| 2026.02.02 | ₩23,859 | ₩24,127 | ₩23,698 | ₩24,114 | +1.07% | 6.2만 |
|---|
| 2026.01.30 | ₩23,698 | ₩23,872 | ₩23,537 | ₩23,765 | +0.28% | 11.9만 |
|---|
| 2026.01.29 | ₩23,725 | ₩23,725 | ₩23,537 | ₩23,604 | -0.51% | 18.5만 |
|---|
| 2026.01.28 | ₩23,644 | ₩23,698 | ₩23,537 | ₩23,537 | -0.45% | 15.9만 |
|---|
| 2026.01.27 | ₩23,872 | ₩23,872 | ₩23,711 | ₩23,711 | -0.67% | 10만 |
|---|
| 2026.01.26 | ₩23,752 | ₩23,832 | ₩23,738 | ₩23,778 | +0.11% | 16만 |
|---|
| 2026.01.23 | ₩23,886 | ₩23,980 | ₩23,752 | ₩23,752 | -0.56% | 9.3만 |
|---|
| 2026.01.22 | ₩24,315 | ₩24,315 | ₩24,221 | ₩24,261 | -0.22% | 13.4만 |
|---|
| 2026.01.21 | ₩24,006 | ₩24,342 | ₩24,006 | ₩24,261 | +1.06% | 11.7만 |
|---|
| 2026.01.20 | ₩24,369 | ₩24,369 | ₩24,020 | ₩24,020 | -1.43% | 10.9만 |
|---|
| 2026.01.16 | ₩24,529 | ₩24,623 | ₩24,462 | ₩24,489 | -0.16% | 9.3만 |
|---|
| 2026.01.15 | ₩24,476 | ₩24,597 | ₩24,476 | ₩24,503 | +0.11% | 15.2만 |
|---|
| 2026.01.14 | ₩24,677 | ₩24,717 | ₩24,422 | ₩24,489 | -0.76% | 17.5만 |
|---|
| 2026.01.13 | ₩24,905 | ₩24,905 | ₩24,570 | ₩24,623 | -1.13% | 12.2만 |
|---|
| 2026.01.12 | ₩24,650 | ₩24,865 | ₩24,610 | ₩24,825 | +0.71% | 11.5만 |
|---|
| 2026.01.09 | ₩24,744 | ₩24,811 | ₩24,717 | ₩24,811 | +0.27% | 11.1만 |
|---|
| 2026.01.08 | ₩24,717 | ₩24,757 | ₩24,637 | ₩24,744 | +0.11% | 12.9만 |
|---|
| 2026.01.07 | ₩24,905 | ₩24,905 | ₩24,637 | ₩24,637 | -1.08% | 6.8만 |
|---|
| 2026.01.06 | ₩24,811 | ₩24,905 | ₩24,704 | ₩24,878 | +0.27% | 12.6만 |
|---|
| 2026.01.05 | ₩24,811 | ₩24,985 | ₩24,664 | ₩24,838 | +0.11% | 15.6만 |
|---|
| 2026.01.02 | ₩24,932 | ₩24,932 | ₩24,556 | ₩24,623 | -1.24% | 16.4만 |
|---|
| 2025.12.31 | ₩24,731 | ₩24,905 | ₩24,677 | ₩24,865 | +0.54% | 6.6만 |
|---|
| 2025.12.30 | ₩24,664 | ₩24,811 | ₩24,650 | ₩24,784 | +0.49% | 4.4만 |
|---|
| 2025.12.29 | ₩24,677 | ₩24,717 | ₩24,597 | ₩24,610 | -0.27% | 8만 |
|---|
| 2025.12.26 | ₩24,757 | ₩24,972 | ₩24,704 | ₩24,717 | -0.16% | 2.9만 |
|---|
| 2025.12.24 | ₩24,784 | ₩24,851 | ₩24,677 | ₩24,771 | -0.05% | 6.4만 |
|---|
| 2025.12.23 | ₩24,583 | ₩24,851 | ₩24,583 | ₩24,744 | +0.65% | 3.8만 |
|---|
| 2025.12.22 | ₩24,583 | ₩24,731 | ₩24,529 | ₩24,690 | +0.44% | 10.8만 |
|---|
| 2025.12.19 | ₩24,570 | ₩24,664 | ₩24,476 | ₩24,570 | 0.00% | 5.8만 |
|---|
| 2025.12.18 | ₩24,436 | ₩24,623 | ₩24,436 | ₩24,570 | +0.55% | 4.8만 |
|---|
| 2025.12.17 | ₩24,489 | ₩24,610 | ₩24,395 | ₩24,395 | -0.38% | 8.6만 |
|---|
| 2025.12.16 | ₩24,704 | ₩24,704 | ₩24,436 | ₩24,516 | -0.76% | 5.7만 |
|---|
| 2025.12.15 | ₩24,556 | ₩24,717 | ₩24,342 | ₩24,690 | +0.55% | 5.8만 |
|---|
| 2025.12.12 | ₩24,382 | ₩24,489 | ₩24,301 | ₩24,409 | +0.11% | 4.2만 |
|---|
| 2025.12.11 | ₩24,087 | ₩24,422 | ₩24,087 | ₩24,328 | +1.00% | 10.4만 |
|---|
| 2025.12.10 | ₩23,899 | ₩24,181 | ₩23,819 | ₩24,114 | +0.90% | 12.6만 |
|---|
| 2025.12.09 | ₩24,141 | ₩24,301 | ₩23,926 | ₩23,926 | -0.89% | 10.6만 |
|---|
| 2025.12.08 | ₩24,275 | ₩24,301 | ₩24,060 | ₩24,234 | -0.17% | 19.8만 |
|---|
| 2025.12.05 | ₩24,248 | ₩24,409 | ₩24,248 | ₩24,328 | +0.33% | 8.4만 |
|---|
| 2025.12.04 | ₩24,221 | ₩24,315 | ₩24,167 | ₩24,234 | +0.06% | 9만 |
|---|
| 2025.12.03 | ₩24,261 | ₩24,342 | ₩24,154 | ₩24,301 | +0.17% | 6.9만 |
|---|
| 2025.12.02 | ₩24,275 | ₩24,301 | ₩24,087 | ₩24,221 | -0.22% | 14.2만 |
|---|
| 2025.12.01 | ₩24,275 | ₩24,462 | ₩24,208 | ₩24,208 | -0.28% | 8.8만 |
|---|
| 2025.11.28 | ₩24,342 | ₩24,583 | ₩24,342 | ₩24,503 | +0.66% | 3.3만 |
|---|
| 2025.11.26 | ₩24,208 | ₩24,382 | ₩24,154 | ₩24,342 | +0.55% | 5.6만 |
|---|
| 2025.11.25 | ₩23,993 | ₩24,181 | ₩23,845 | ₩24,060 | +0.28% | 9만 |
|---|
| 2025.11.24 | ₩23,832 | ₩23,993 | ₩23,711 | ₩23,953 | +0.51% | 5.7만 |
|---|
| 2025.11.21 | ₩23,671 | ₩23,913 | ₩23,671 | ₩23,899 | +0.96% | 4.3만 |
|---|
| 2025.11.20 | ₩23,819 | ₩24,060 | ₩23,604 | ₩23,658 | -0.68% | 8만 |
|---|
| 2025.11.19 | ₩23,872 | ₩23,872 | ₩23,738 | ₩23,778 | -0.39% | 6.7만 |
|---|
| 2025.11.18 | ₩23,819 | ₩23,980 | ₩23,738 | ₩23,859 | +0.17% | 6.6만 |
|---|
| 2025.11.17 | ₩24,127 | ₩24,208 | ₩23,899 | ₩23,913 | -0.89% | 7.2만 |
|---|
| 2025.11.14 | ₩24,275 | ₩24,275 | ₩24,033 | ₩24,087 | -0.77% | 16.2만 |
|---|
| 2025.11.13 | ₩24,301 | ₩24,476 | ₩24,261 | ₩24,315 | +0.06% | 5.9만 |
|---|
| 2025.11.12 | ₩24,100 | ₩24,315 | ₩24,100 | ₩24,234 | +0.56% | 5.7만 |
|---|
| 2025.11.11 | ₩23,966 | ₩24,127 | ₩23,872 | ₩24,087 | +0.50% | 6.8만 |
|---|
| 2025.11.10 | ₩23,832 | ₩24,020 | ₩23,698 | ₩23,993 | +0.68% | 5.7만 |
|---|
| 2025.11.07 | ₩23,577 | ₩23,859 | ₩23,457 | ₩23,832 | +1.08% | 9.2만 |
|---|
| 2025.11.06 | ₩23,617 | ₩23,698 | ₩23,497 | ₩23,577 | -0.17% | 5.1만 |
|---|
| 2025.11.05 | ₩23,336 | ₩23,617 | ₩23,309 | ₩23,604 | +1.15% | 6.5만 |
|---|
| 2025.11.04 | ₩23,175 | ₩23,457 | ₩23,094 | ₩23,349 | +0.75% | 9.9만 |
|---|
| 2025.11.03 | ₩23,416 | ₩23,416 | ₩23,215 | ₩23,269 | -0.63% | 9.7만 |
|---|
| 2025.10.31 | ₩23,470 | ₩23,524 | ₩23,242 | ₩23,322 | -0.63% | 13.1만 |
|---|
| 2025.10.30 | ₩23,376 | ₩23,470 | ₩23,269 | ₩23,336 | -0.17% | 14.1만 |
|---|
| 2025.10.29 | ₩23,537 | ₩23,537 | ₩23,229 | ₩23,296 | -1.03% | 17.4만 |
|---|
| 2025.10.28 | ₩23,671 | ₩23,738 | ₩23,604 | ₩23,644 | -0.11% | 6.2만 |
|---|
| 2025.10.27 | ₩23,980 | ₩23,993 | ₩23,685 | ₩23,738 | -1.01% | 7.2만 |
|---|
| 2025.10.24 | ₩23,738 | ₩23,845 | ₩23,685 | ₩23,819 | +0.34% | 8.2만 |
|---|
| 2025.10.23 | ₩23,859 | ₩23,886 | ₩23,792 | ₩23,792 | -0.28% | 5.9만 |
|---|
| 2025.10.22 | ₩23,939 | ₩23,980 | ₩23,819 | ₩23,845 | -0.39% | 5만 |
|---|
| 2025.10.21 | ₩23,953 | ₩24,047 | ₩23,939 | ₩23,953 | 0.00% | 3.6만 |
|---|
| 2025.10.20 | ₩23,886 | ₩24,006 | ₩23,886 | ₩23,939 | +0.22% | 7.2만 |
|---|
| 2025.10.17 | ₩23,859 | ₩23,953 | ₩23,752 | ₩23,859 | 0.00% | 9.3만 |
|---|
| 2025.10.16 | ₩24,154 | ₩24,181 | ₩23,778 | ₩23,872 | -1.17% | 21.2만 |
|---|
| 2025.10.15 | ₩23,939 | ₩24,208 | ₩23,939 | ₩24,167 | +0.95% | 19.1만 |
|---|
| 2025.10.14 | ₩23,738 | ₩23,980 | ₩23,617 | ₩23,819 | +0.34% | 9.7만 |
|---|
| 2025.10.13 | ₩23,685 | ₩23,792 | ₩23,685 | ₩23,738 | +0.23% | 5만 |
|---|
| 2025.10.10 | ₩24,087 | ₩24,194 | ₩23,537 | ₩23,537 | -2.28% | 15.2만 |
|---|