시장 데이터를 불러오는 중
전체 종목
Star Fashion Culture Holdings Limited - Class A Ordinary Shares 과거 주가
Star Fashion Culture Holdings Limited - Class A Ordinary Shares · STFS · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Star Fashion Culture Holdings Limited - Class A Ordinary Shares · STFS · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,132 | ₩5,296 | ₩4,878 | ₩5,092 | -0.78% | 94.8만 |
| 2026.10.08 | ₩4,971 | ₩5,427 | ₩4,891 | ₩4,971 | 0.00% | 91.5만 |
| 2026.10.07 | ₩5,092 | ₩5,427 | ₩4,973 | ₩5,032 | -1.18% | 90.9만 |
| 2026.10.06 | ₩5,239 | ₩5,615 | ₩4,904 | ₩5,206 | -0.64% | 89.4만 |
| 2026.10.05 | ₩4,891 | ₩5,186 | ₩4,831 | ₩5,146 | +5.21% | 85.3만 |
| 2026.10.02 | ₩4,824 | ₩5,293 | ₩4,824 | ₩4,891 | +1.39% | 102.2만 |
| 2026.10.01 | ₩4,891 | ₩5,233 | ₩4,703 | ₩4,717 | -3.56% | 222.3만 |
| 2026.09.30 | ₩4,690 | ₩4,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,837 |
| +3.14% |
| 9.3천 |
| 2026.09.29 | ₩4,583 | ₩5,092 | ₩4,583 | ₩4,864 | +6.14% | 7.8만 |
|---|
| 2026.09.28 | ₩4,703 | ₩4,851 | ₩4,569 | ₩4,737 | +0.71% | 2.5만 |
|---|
| 2026.09.25 | ₩4,556 | ₩5,119 | ₩4,301 | ₩4,945 | +8.53% | 5.6만 |
|---|
| 2026.09.24 | ₩4,757 | ₩4,824 | ₩4,342 | ₩4,590 | -3.52% | 3.4만 |
|---|
| 2026.09.23 | ₩4,851 | ₩4,890 | ₩4,556 | ₩4,569 | -5.80% | 8.2천 |
|---|
| 2026.09.22 | ₩4,167 | ₩4,957 | ₩4,087 | ₩4,904 | +17.68% | 4.6만 |
|---|
| 2026.09.21 | ₩4,770 | ₩5,226 | ₩3,886 | ₩3,886 | -18.54% | 46.2만 |
|---|
| 2026.09.18 | ₩4,837 | ₩5,132 | ₩4,556 | ₩4,851 | +0.28% | 3.4만 |
|---|
| 2026.09.17 | ₩4,529 | ₩5,454 | ₩4,516 | ₩4,623 | +2.07% | 8.8만 |
|---|
| 2026.09.16 | ₩4,543 | ₩4,824 | ₩4,154 | ₩4,555 | +0.27% | 8.5만 |
|---|
| 2026.09.15 | ₩5,025 | ₩5,186 | ₩4,375 | ₩4,496 | -10.53% | 2.3만 |
|---|
| 2026.09.14 | ₩5,293 | ₩5,573 | ₩4,958 | ₩4,971 | -6.08% | 6.8만 |
|---|
| 2026.09.11 | ₩5,574 | ₩5,574 | ₩5,146 | ₩5,293 | -5.05% | 3.7만 |
|---|
| 2026.09.10 | ₩5,427 | ₩5,896 | ₩5,347 | ₩5,521 | +1.73% | 1.8만 |
|---|
| 2026.09.09 | ₩5,708 | ₩5,708 | ₩5,226 | ₩5,454 | -4.46% | 3.5만 |
|---|
| 2026.09.08 | ₩5,628 | ₩5,722 | ₩5,588 | ₩5,588 | -0.71% | 4.6천 |
|---|
| 2026.09.04 | ₩5,641 | ₩5,842 | ₩5,628 | ₩5,628 | -0.24% | 4.3천 |
|---|
| 2026.09.03 | ₩5,793 | ₩5,976 | ₩5,561 | ₩5,708 | -1.46% | 1.3만 |
|---|
| 2026.09.02 | ₩6,164 | ₩6,362 | ₩5,842 | ₩6,057 | -1.74% | 5.2만 |
|---|
| 2026.09.01 | ₩6,017 | ₩6,441 | ₩5,762 | ₩6,070 | +0.89% | 11.5만 |
|---|
| 2026.08.31 | ₩5,373 | ₩7,102 | ₩5,373 | ₩5,990 | +11.47% | 13.8만 |
|---|
| 2026.08.28 | ₩5,950 | ₩6,177 | ₩5,226 | ₩5,655 | -4.95% | 9.5만 |
|---|
| 2026.08.27 | ₩6,151 | ₩6,445 | ₩5,749 | ₩5,816 | -5.45% | 35.2만 |
|---|
| 2026.08.26 | ₩5,883 | ₩6,928 | ₩5,774 | ₩6,124 | +4.10% | 16.6만 |
|---|
| 2026.08.25 | ₩5,467 | ₩5,628 | ₩5,449 | ₩5,494 | +0.49% | 2만 |
|---|
| 2026.08.24 | ₩5,373 | ₩5,494 | ₩5,359 | ₩5,440 | +1.25% | 3만 |
|---|
| 2026.08.21 | ₩5,494 | ₩5,615 | ₩5,414 | ₩5,414 | -1.46% | 2.3만 |
|---|
| 2026.08.20 | ₩5,655 | ₩5,655 | ₩5,360 | ₩5,467 | -3.32% | 3.7만 |
|---|
| 2026.08.19 | ₩5,749 | ₩5,774 | ₩5,427 | ₩5,507 | -4.20% | 4.9만 |
|---|
| 2026.08.18 | ₩5,695 | ₩6,017 | ₩5,550 | ₩5,950 | +4.47% | 10.1만 |
|---|
| 2026.08.17 | ₩6,097 | ₩9,327 | ₩5,454 | ₩5,641 | -7.47% | 591.9만 |
|---|
| 2026.08.14 | ₩5,534 | ₩5,534 | ₩5,226 | ₩5,226 | -5.57% | 9.9천 |
|---|
| 2026.08.13 | ₩5,373 | ₩5,574 | ₩5,306 | ₩5,360 | -0.25% | 2.3만 |
|---|
| 2026.08.12 | ₩5,454 | ₩5,655 | ₩5,373 | ₩5,373 | -1.47% | 2.6만 |
|---|
| 2026.08.11 | ₩5,427 | ₩5,856 | ₩5,373 | ₩5,481 | +0.99% | 3.9만 |
|---|
| 2026.08.10 | ₩4,904 | ₩6,901 | ₩4,824 | ₩5,534 | +12.84% | 395.3만 |
|---|
| 2026.08.07 | ₩5,092 | ₩5,186 | ₩4,690 | ₩4,703 | -7.63% | 4.7만 |
|---|
| 2026.08.06 | ₩4,918 | ₩4,945 | ₩4,757 | ₩4,824 | -1.91% | 2.2만 |
|---|
| 2026.08.05 | ₩4,958 | ₩5,159 | ₩4,824 | ₩4,891 | -1.35% | 3.1만 |
|---|
| 2026.08.04 | ₩5,213 | ₩5,320 | ₩4,978 | ₩4,985 | -4.37% | 4.4만 |
|---|
| 2026.08.03 | ₩5,347 | ₩5,699 | ₩5,092 | ₩5,092 | -4.76% | 7만 |
|---|
| 2026.07.31 | ₩5,105 | ₩6,794 | ₩4,958 | ₩5,735 | +12.34% | 40.2만 |
|---|
| 2026.07.30 | ₩5,909 | ₩6,298 | ₩4,837 | ₩5,320 | -9.98% | 40.9만 |
|---|
| 2026.07.29 | ₩6,579 | ₩8,228 | ₩5,280 | ₩6,405 | -2.65% | 1587만 |
|---|
| 2026.07.28 | ₩3,752 | ₩11,457 | ₩3,752 | ₩4,864 | +29.64% | 440.2만 |
|---|
| 2026.07.27 | ₩4,368 | ₩5,199 | ₩4,047 | ₩4,074 | -6.75% | 3.8만 |
|---|
| 2026.07.24 | ₩4,382 | ₩4,663 | ₩4,154 | ₩4,610 | +5.20% | 4.9만 |
|---|
| 2026.07.23 | ₩5,239 | ₩5,414 | ₩3,538 | ₩4,958 | -5.37% | 27.8만 |
|---|
| 2026.07.22 | ₩9,099 | ₩9,916 | ₩5,065 | ₩5,079 | -44.18% | 97.3만 |
|---|
| 2026.07.21 | ₩9,420 | ₩10,707 | ₩8,174 | ₩10,117 | +7.40% | 9.7만 |
|---|
| 2026.07.20 | ₩12,315 | ₩12,663 | ₩8,643 | ₩9,514 | -22.74% | 5.5만 |
|---|
| 2026.07.17 | ₩13,105 | ₩13,909 | ₩10,854 | ₩12,248 | -6.54% | 1.2만 |
|---|
| 2026.07.16 | ₩23,584 | ₩23,584 | ₩10,050 | ₩13,629 | -42.21% | 4.8만 |
|---|
| 2026.07.15 | ₩22,110 | ₩24,790 | ₩20,636 | ₩21,976 | -0.61% | 13.4만 |
|---|
| 2026.07.14 | ₩24,415 | ₩27,202 | ₩20,315 | ₩21,306 | -12.73% | 2.8만 |
|---|
| 2026.07.13 | ₩20,904 | ₩28,127 | ₩20,904 | ₩23,812 | +13.91% | 27.9만 |
|---|
| 2026.07.10 | ₩23,223 | ₩26,921 | ₩19,122 | ₩24,509 | +5.54% | 8.5만 |
|---|
| 2026.07.09 | ₩20,636 | ₩22,780 | ₩19,926 | ₩22,392 | +8.51% | 13.8만 |
|---|
| 2026.07.08 | ₩19,430 | ₩20,851 | ₩16,965 | ₩20,355 | +4.76% | 18.9만 |
|---|
| 2026.07.07 | ₩21,119 | ₩21,467 | ₩19,913 | ₩20,100 | -4.82% | 38.6만 |
|---|
| 2026.07.06 | ₩20,248 | ₩21,842 | ₩19,350 | ₩21,172 | +4.57% | 16.9만 |
|---|
| 2026.07.02 | ₩19,899 | ₩20,744 | ₩16,991 | ₩20,100 | +1.01% | 3.3만 |
|---|
| 2026.07.01 | ₩19,015 | ₩21,306 | ₩18,720 | ₩21,306 | +12.05% | 1.6만 |
|---|
| 2026.06.30 | ₩20,100 | ₩21,440 | ₩19,283 | ₩21,440 | +6.67% | 3.8만 |
|---|
| 2026.06.29 | ₩17,889 | ₩21,440 | ₩17,112 | ₩20,167 | +12.73% | 2.9만 |
|---|
| 2026.06.26 | ₩16,455 | ₩17,568 | ₩16,107 | ₩16,849 | +2.39% | 5.6천 |
|---|
| 2026.06.25 | ₩16,563 | ₩18,500 | ₩15,812 | ₩17,883 | +7.97% | 1.7만 |
|---|
| 2026.06.24 | ₩11,310 | ₩18,184 | ₩10,117 | ₩17,206 | +52.13% | 26.3만 |
|---|
| 2026.06.23 | ₩9,715 | ₩13,400 | ₩8,978 | ₩11,323 | +16.55% | 10.7만 |
|---|
| 2026.06.22 | ₩9,554 | ₩10,385 | ₩8,442 | ₩9,688 | +1.40% | 13.2만 |
|---|
| 2026.06.18 | ₩9,595 | ₩9,595 | ₩8,831 | ₩9,112 | -5.03% | 6.9천 |
|---|
| 2026.06.17 | ₩9,099 | ₩9,380 | ₩8,911 | ₩9,233 | +1.47% | 5.8천 |
|---|
| 2026.06.16 | ₩10,961 | ₩10,961 | ₩10,961 | ₩10,961 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩11,256 | ₩11,256 | ₩10,854 | ₩10,961 | -2.62% | 4.2천 |
|---|
| 2026.06.12 | ₩13,414 | ₩13,668 | ₩8,925 | ₩10,586 | -21.08% | 2.3만 |
|---|
| 2026.06.11 | ₩13,682 | ₩13,682 | ₩12,864 | ₩13,668 | -0.10% | 5.2천 |
|---|
| 2026.06.10 | ₩14,110 | ₩14,606 | ₩13,414 | ₩13,561 | -3.89% | 1.9만 |
|---|
| 2026.06.09 | ₩13,789 | ₩13,789 | ₩12,878 | ₩12,878 | -6.61% | 2.2만 |
|---|
| 2026.06.08 | ₩15,008 | ₩15,142 | ₩13,226 | ₩13,668 | -8.93% | 3.8만 |
|---|
| 2026.06.05 | ₩13,427 | ₩16,214 | ₩13,427 | ₩14,338 | +6.79% | 4.2만 |
|---|
| 2026.06.04 | ₩13,400 | ₩17,152 | ₩13,393 | ₩14,405 | +7.50% | 9.6만 |
|---|
| 2026.06.03 | ₩13,400 | ₩14,084 | ₩13,199 | ₩13,333 | -0.50% | 10.1만 |
|---|
| 2026.06.02 | ₩12,615 | ₩13,655 | ₩12,615 | ₩13,139 | +4.15% | 4.5만 |
|---|
| 2026.06.01 | ₩13,842 | ₩14,740 | ₩13,333 | ₩13,400 | -3.19% | 15.4만 |
|---|
| 2026.05.29 | ₩14,606 | ₩14,606 | ₩12,998 | ₩13,909 | -4.77% | 4.5만 |
|---|
| 2026.05.28 | ₩12,998 | ₩15,410 | ₩12,543 | ₩14,486 | +11.44% | 67.5만 |
|---|
| 2026.05.27 | ₩12,824 | ₩12,931 | ₩12,127 | ₩12,261 | -4.39% | 7.6만 |
|---|
| 2026.05.26 | ₩11,538 | ₩12,931 | ₩10,720 | ₩12,489 | +8.25% | 64만 |
|---|
| 2026.05.22 | ₩10,345 | ₩13,025 | ₩10,050 | ₩10,050 | -2.85% | 14.2만 |
|---|
| 2026.05.21 | ₩12,744 | ₩13,450 | ₩10,854 | ₩11,672 | -8.41% | 113만 |
|---|
| 2026.05.20 | ₩10,224 | ₩13,347 | ₩10,224 | ₩12,677 | +23.98% | 21.8만 |
|---|
| 2026.05.19 | ₩11,015 | ₩11,015 | ₩9,769 | ₩10,064 | -8.64% | 1.1만 |
|---|
| 2026.05.18 | ₩14,204 | ₩14,204 | ₩8,978 | ₩10,720 | -24.53% | 2.9만 |
|---|
| 2026.05.15 | ₩14,472 | ₩15,638 | ₩13,695 | ₩14,405 | -0.46% | 33.6만 |
|---|
| 2026.05.14 | ₩14,030 | ₩14,740 | ₩13,561 | ₩14,486 | +3.25% | 45.9만 |
|---|
| 2026.05.13 | ₩13,534 | ₩13,775 | ₩13,427 | ₩13,775 | +1.78% | 31.8만 |
|---|
| 2026.05.12 | ₩13,561 | ₩14,017 | ₩13,387 | ₩13,400 | -1.19% | 11.3만 |
|---|
| 2026.05.11 | ₩13,400 | ₩14,053 | ₩13,400 | ₩13,400 | 0.00% | 12.1만 |
|---|
| 2026.05.08 | ₩10,854 | ₩26,331 | ₩10,720 | ₩13,414 | +23.58% | 163.7만 |
|---|
| 2026.05.07 | ₩9,112 | ₩11,216 | ₩8,415 | ₩10,720 | +17.65% | 25.3만 |
|---|
| 2026.05.06 | ₩5,245 | ₩12,047 | ₩5,239 | ₩10,613 | +102.35% | 725.8만 |
|---|
| 2026.05.05 | ₩5,233 | ₩5,400 | ₩5,226 | ₩5,400 | +3.20% | 3.2천 |
|---|
| 2026.05.04 | ₩5,092 | ₩5,414 | ₩5,092 | ₩5,414 | +6.32% | 1.7천 |
|---|
| 2026.05.01 | ₩5,280 | ₩5,414 | ₩5,163 | ₩5,414 | +2.54% | 900 |
|---|
| 2026.04.30 | ₩5,246 | ₩5,407 | ₩5,239 | ₩5,407 | +3.07% | 1.3천 |
|---|
| 2026.04.29 | ₩5,132 | ₩5,387 | ₩5,119 | ₩5,387 | +4.96% | 2.6천 |
|---|
| 2026.04.28 | ₩5,119 | ₩5,387 | ₩5,119 | ₩5,387 | +5.24% | 1.4천 |
|---|
| 2026.04.27 | ₩5,373 | ₩5,373 | ₩5,373 | ₩5,373 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩5,373 | ₩5,373 | ₩5,347 | ₩5,373 | 0.00% | 3.5천 |
|---|
| 2026.04.23 | ₩5,104 | ₩5,414 | ₩5,104 | ₩5,414 | +6.06% | 5.5천 |
|---|
| 2026.04.22 | ₩5,226 | ₩5,414 | ₩5,080 | ₩5,414 | +3.59% | 2.4천 |
|---|
| 2026.04.21 | ₩5,124 | ₩5,387 | ₩5,124 | ₩5,387 | +5.13% | 1.3천 |
|---|
| 2026.04.20 | ₩5,213 | ₩5,467 | ₩4,904 | ₩5,467 | +4.88% | 1.2만 |
|---|
| 2026.04.17 | ₩5,025 | ₩5,387 | ₩4,985 | ₩5,373 | +6.93% | 8.8천 |
|---|
| 2026.04.16 | ₩5,139 | ₩5,400 | ₩5,139 | ₩5,387 | +4.82% | 2.3천 |
|---|
| 2026.04.15 | ₩5,286 | ₩5,427 | ₩4,476 | ₩5,400 | +2.15% | 1.8만 |
|---|
| 2026.04.14 | ₩5,119 | ₩5,387 | ₩5,119 | ₩5,387 | +5.24% | 2.3천 |
|---|
| 2026.04.13 | ₩5,233 | ₩5,400 | ₩5,233 | ₩5,400 | +3.20% | 3.2천 |
|---|
| 2026.04.10 | ₩5,258 | ₩5,373 | ₩5,258 | ₩5,373 | +2.19% | 5.7천 |
|---|
| 2026.04.09 | ₩5,467 | ₩5,479 | ₩5,213 | ₩5,373 | -1.72% | 1.4천 |
|---|
| 2026.04.08 | ₩5,190 | ₩5,494 | ₩5,190 | ₩5,400 | +4.05% | 2.1천 |
|---|
| 2026.04.07 | ₩5,159 | ₩5,601 | ₩5,159 | ₩5,414 | +4.94% | 5.7천 |
|---|
| 2026.04.06 | ₩5,092 | ₩5,601 | ₩5,092 | ₩5,400 | +6.05% | 1.6천 |
|---|
| 2026.04.02 | ₩5,226 | ₩5,615 | ₩5,119 | ₩5,400 | +3.33% | 5.4천 |
|---|
| 2026.04.01 | ₩5,387 | ₩5,481 | ₩5,253 | ₩5,481 | +1.74% | 5.7천 |
|---|
| 2026.03.31 | ₩5,293 | ₩5,400 | ₩5,092 | ₩5,400 | +2.03% | 2만 |
|---|
| 2026.03.30 | ₩4,985 | ₩5,481 | ₩4,971 | ₩5,400 | +8.33% | 1.3만 |
|---|
| 2026.03.27 | ₩5,092 | ₩5,373 | ₩5,092 | ₩5,373 | +5.53% | 1.2만 |
|---|
| 2026.03.26 | ₩4,958 | ₩5,427 | ₩4,958 | ₩5,400 | +8.92% | 5.5천 |
|---|
| 2026.03.25 | ₩5,327 | ₩5,394 | ₩5,152 | ₩5,172 | -2.89% | 2.9천 |
|---|
| 2026.03.24 | ₩5,387 | ₩5,400 | ₩5,260 | ₩5,400 | +0.25% | 3.9천 |
|---|
| 2026.03.23 | ₩5,414 | ₩5,561 | ₩4,904 | ₩5,440 | +0.50% | 1.1만 |
|---|
| 2026.03.20 | ₩5,079 | ₩5,467 | ₩5,079 | ₩5,414 | +6.60% | 3.4천 |
|---|
| 2026.03.19 | ₩5,226 | ₩5,467 | ₩4,703 | ₩5,467 | +4.62% | 1.6만 |
|---|
| 2026.03.18 | ₩5,360 | ₩5,561 | ₩5,213 | ₩5,373 | +0.25% | 1.2만 |
|---|
| 2026.03.17 | ₩5,209 | ₩5,574 | ₩5,209 | ₩5,427 | +4.19% | 9천 |
|---|
| 2026.03.16 | ₩5,239 | ₩5,601 | ₩4,992 | ₩5,534 | +5.63% | 3.3만 |
|---|
| 2026.03.13 | ₩4,931 | ₩5,561 | ₩3,708 | ₩5,454 | +10.60% | 11.8만 |
|---|
| 2026.03.12 | ₩5,253 | ₩5,521 | ₩4,824 | ₩5,360 | +2.04% | 4.9만 |
|---|
| 2026.03.11 | ₩5,467 | ₩5,628 | ₩4,824 | ₩5,360 | -1.96% | 3만 |
|---|
| 2026.03.10 | ₩5,253 | ₩5,628 | ₩5,146 | ₩5,360 | +2.04% | 1.7만 |
|---|
| 2026.03.09 | ₩5,092 | ₩5,789 | ₩5,038 | ₩5,360 | +5.26% | 2.1만 |
|---|
| 2026.03.06 | ₩4,985 | ₩5,574 | ₩4,770 | ₩5,360 | +7.53% | 2.8만 |
|---|
| 2026.03.05 | ₩5,253 | ₩5,789 | ₩5,038 | ₩5,414 | +3.06% | 8.1만 |
|---|
| 2026.03.04 | ₩4,824 | ₩5,521 | ₩4,824 | ₩5,360 | +11.11% | 2.6만 |
|---|
| 2026.03.03 | ₩5,360 | ₩5,414 | ₩4,824 | ₩5,360 | 0.00% | 1.2만 |
|---|
| 2026.03.02 | ₩4,288 | ₩5,467 | ₩4,181 | ₩5,467 | +27.50% | 3.2만 |
|---|
| 2026.02.27 | ₩4,985 | ₩5,199 | ₩4,770 | ₩4,770 | -4.30% | 9.5천 |
|---|
| 2026.02.26 | ₩5,414 | ₩5,414 | ₩4,878 | ₩4,985 | -7.92% | 1.5만 |
|---|
| 2026.02.25 | ₩5,306 | ₩5,682 | ₩4,878 | ₩5,521 | +4.04% | 3.4만 |
|---|
| 2026.02.24 | ₩4,556 | ₩5,628 | ₩4,556 | ₩5,414 | +18.82% | 7.3만 |
|---|
| 2026.02.23 | ₩4,020 | ₩7,451 | ₩3,913 | ₩5,360 | +33.33% | 188.5만 |
|---|
| 2026.02.20 | ₩5,414 | ₩5,414 | ₩1,072 | ₩4,181 | -22.77% | 75.7만 |
|---|
| 2026.02.19 | ₩5,360 | ₩5,574 | ₩5,253 | ₩5,414 | +1.00% | 2.3만 |
|---|
| 2026.02.18 | ₩5,628 | ₩5,628 | ₩5,360 | ₩5,360 | -4.76% | 2.7만 |
|---|
| 2026.02.17 | ₩5,521 | ₩5,574 | ₩5,092 | ₩5,414 | -1.94% | 5.5만 |
|---|
| 2026.02.13 | ₩6,110 | ₩6,378 | ₩5,360 | ₩5,682 | -7.02% | 9.3만 |
|---|
| 2026.02.12 | ₩6,861 | ₩6,861 | ₩5,789 | ₩6,003 | -12.50% | 149.5만 |
|---|
| 2026.02.11 | ₩5,950 | ₩6,218 | ₩5,521 | ₩5,842 | -1.80% | 41.5만 |
|---|
| 2026.02.10 | ₩5,360 | ₩5,682 | ₩5,360 | ₩5,467 | +2.00% | 4.5만 |
|---|
| 2026.02.09 | ₩5,628 | ₩5,735 | ₩5,253 | ₩5,521 | -1.90% | 2.1만 |
|---|
| 2026.02.06 | ₩5,521 | ₩5,896 | ₩5,521 | ₩5,682 | +2.91% | 1.6만 |
|---|
| 2026.02.05 | ₩5,628 | ₩5,950 | ₩5,414 | ₩5,414 | -3.81% | 3.2만 |
|---|
| 2026.02.04 | ₩6,057 | ₩6,271 | ₩5,574 | ₩5,789 | -4.42% | 3.8만 |
|---|
| 2026.02.03 | ₩5,735 | ₩6,593 | ₩5,735 | ₩6,110 | +6.54% | 7.1만 |
|---|
| 2026.02.02 | ₩6,110 | ₩6,164 | ₩5,950 | ₩6,057 | -0.88% | 1.6만 |
|---|
| 2026.01.30 | ₩5,360 | ₩6,110 | ₩5,360 | ₩5,896 | +10.00% | 3.2만 |
|---|
| 2026.01.29 | ₩6,164 | ₩6,700 | ₩5,896 | ₩6,057 | -1.74% | 1.9만 |
|---|
| 2026.01.28 | ₩6,646 | ₩6,807 | ₩6,057 | ₩6,110 | -8.06% | 3.5만 |
|---|
| 2026.01.27 | ₩6,700 | ₩7,290 | ₩6,593 | ₩6,915 | +3.20% | 6.6만 |
|---|
| 2026.01.26 | ₩6,325 | ₩7,022 | ₩6,271 | ₩6,378 | +0.85% | 13.9만 |
|---|
| 2026.01.23 | ₩5,896 | ₩6,754 | ₩5,896 | ₩6,593 | +11.82% | 10.1만 |
|---|
| 2026.01.22 | ₩5,789 | ₩6,218 | ₩5,789 | ₩6,057 | +4.63% | 1만 |
|---|
| 2026.01.21 | ₩5,842 | ₩6,271 | ₩5,682 | ₩5,950 | +1.83% | 2.4만 |
|---|
| 2026.01.20 | ₩6,325 | ₩6,325 | ₩5,789 | ₩5,896 | -6.78% | 2.9만 |
|---|
| 2026.01.16 | ₩5,735 | ₩6,432 | ₩5,574 | ₩6,325 | +10.28% | 54만 |
|---|
| 2026.01.15 | ₩5,574 | ₩6,968 | ₩5,414 | ₩6,271 | +12.50% | 19.3만 |
|---|
| 2026.01.14 | ₩5,199 | ₩5,467 | ₩5,146 | ₩5,414 | +4.12% | 1.9만 |
|---|
| 2026.01.13 | ₩5,414 | ₩5,574 | ₩5,199 | ₩5,360 | -0.99% | 5만 |
|---|
| 2026.01.12 | ₩5,628 | ₩5,735 | ₩5,092 | ₩5,574 | -0.95% | 5.2만 |
|---|
| 2026.01.09 | ₩6,164 | ₩6,486 | ₩5,467 | ₩5,467 | -11.30% | 3.5만 |
|---|
| 2026.01.08 | ₩6,539 | ₩6,646 | ₩5,842 | ₩6,378 | -2.46% | 11만 |
|---|
| 2026.01.07 | ₩5,092 | ₩6,861 | ₩5,092 | ₩6,593 | +29.47% | 10.7만 |
|---|
| 2026.01.06 | ₩5,360 | ₩5,467 | ₩5,146 | ₩5,414 | +1.00% | 1.2만 |
|---|
| 2026.01.05 | ₩4,824 | ₩5,414 | ₩4,610 | ₩5,360 | +11.11% | 5.8만 |
|---|
| 2026.01.02 | ₩5,414 | ₩5,467 | ₩4,878 | ₩5,360 | -0.99% | 2.5만 |
|---|
| 2025.12.31 | ₩5,360 | ₩5,521 | ₩5,199 | ₩5,360 | 0.00% | 5.6만 |
|---|
| 2025.12.30 | ₩4,824 | ₩5,467 | ₩4,824 | ₩5,360 | +11.11% | 2.1만 |
|---|
| 2025.12.29 | ₩5,360 | ₩5,467 | ₩5,360 | ₩5,360 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩5,414 | ₩5,521 | ₩5,360 | ₩5,360 | -0.99% | 7천 |
|---|
| 2025.12.24 | ₩5,896 | ₩5,896 | ₩5,360 | ₩5,414 | -8.18% | 9.3천 |
|---|
| 2025.12.23 | ₩5,414 | ₩5,414 | ₩5,360 | ₩5,360 | -0.99% | 1.2만 |
|---|
| 2025.12.22 | ₩5,414 | ₩5,521 | ₩5,414 | ₩5,414 | 0.00% | 4.1천 |
|---|
| 2025.12.19 | ₩5,521 | ₩5,574 | ₩5,360 | ₩5,414 | -1.94% | 2.6만 |
|---|
| 2025.12.18 | ₩5,467 | ₩5,574 | ₩5,360 | ₩5,360 | -1.96% | 1만 |
|---|
| 2025.12.17 | ₩5,414 | ₩5,842 | ₩5,360 | ₩5,414 | 0.00% | 2.1만 |
|---|
| 2025.12.16 | ₩5,842 | ₩5,896 | ₩5,360 | ₩5,360 | -8.26% | 4.2만 |
|---|
| 2025.12.15 | ₩6,110 | ₩6,432 | ₩5,842 | ₩5,842 | -4.39% | 2만 |
|---|
| 2025.12.12 | ₩6,754 | ₩6,968 | ₩5,521 | ₩6,271 | -7.14% | 6.4만 |
|---|
| 2025.12.11 | ₩6,861 | ₩7,075 | ₩6,861 | ₩6,968 | +1.56% | 9만 |
|---|
| 2025.12.10 | ₩6,968 | ₩7,451 | ₩6,700 | ₩6,861 | -1.54% | 1.7만 |
|---|
| 2025.12.09 | ₩7,343 | ₩7,504 | ₩7,075 | ₩7,183 | -2.19% | 1.6만 |
|---|
| 2025.12.08 | ₩7,290 | ₩7,665 | ₩7,290 | ₩7,451 | +2.21% | 9.7천 |
|---|
| 2025.12.05 | ₩7,397 | ₩7,772 | ₩7,236 | ₩7,504 | +1.45% | 1.4만 |
|---|
| 2025.12.04 | ₩6,968 | ₩7,504 | ₩6,968 | ₩7,451 | +6.92% | 8.4천 |
|---|
| 2025.12.03 | ₩7,183 | ₩7,504 | ₩7,022 | ₩7,075 | -1.49% | 1.6만 |
|---|
| 2025.12.02 | ₩7,719 | ₩7,826 | ₩7,022 | ₩7,075 | -8.33% | 3.2만 |
|---|
| 2025.12.01 | ₩7,719 | ₩8,040 | ₩7,558 | ₩7,933 | +2.78% | 1.9만 |
|---|
| 2025.11.28 | ₩7,772 | ₩8,362 | ₩7,772 | ₩7,933 | +2.07% | 1.9만 |
|---|
| 2025.11.26 | ₩8,201 | ₩8,362 | ₩7,987 | ₩8,147 | -0.65% | 7.5만 |
|---|
| 2025.11.25 | ₩8,255 | ₩8,683 | ₩8,040 | ₩8,040 | -2.60% | 4만 |
|---|
| 2025.11.24 | ₩8,308 | ₩8,791 | ₩8,094 | ₩8,362 | +0.65% | 2.4만 |
|---|
| 2025.11.21 | ₩7,772 | ₩8,683 | ₩7,772 | ₩8,576 | +10.34% | 1.4만 |
|---|
| 2025.11.20 | ₩9,005 | ₩9,059 | ₩8,201 | ₩8,255 | -8.33% | 1.8만 |
|---|
| 2025.11.19 | ₩8,415 | ₩8,844 | ₩8,415 | ₩8,791 | +4.46% | 1.7만 |
|---|
| 2025.11.18 | ₩8,308 | ₩9,112 | ₩8,308 | ₩8,683 | +4.52% | 9.5천 |
|---|
| 2025.11.17 | ₩9,059 | ₩9,059 | ₩8,094 | ₩8,308 | -8.28% | 1.2만 |
|---|
| 2025.11.14 | ₩8,040 | ₩9,112 | ₩8,040 | ₩9,059 | +12.67% | 2.6만 |
|---|
| 2025.11.13 | ₩8,898 | ₩9,434 | ₩8,791 | ₩8,898 | 0.00% | 2.7만 |
|---|
| 2025.11.12 | ₩9,863 | ₩9,863 | ₩9,327 | ₩9,648 | -2.17% | 2.8만 |
|---|
| 2025.11.11 | ₩9,005 | ₩9,755 | ₩9,005 | ₩9,648 | +7.14% | 2.7만 |
|---|
| 2025.11.10 | ₩9,541 | ₩9,648 | ₩9,005 | ₩9,273 | -2.81% | 2.1만 |
|---|
| 2025.11.07 | ₩10,452 | ₩10,452 | ₩8,630 | ₩9,648 | -7.69% | 6.1만 |
|---|
| 2025.11.06 | ₩10,184 | ₩10,720 | ₩9,380 | ₩10,291 | +1.05% | 14.8만 |
|---|
| 2025.11.05 | ₩9,166 | ₩9,755 | ₩9,005 | ₩9,755 | +6.43% | 7.7만 |
|---|
| 2025.11.04 | ₩8,576 | ₩9,112 | ₩8,094 | ₩9,112 | +6.25% | 8.4만 |
|---|
| 2025.11.03 | ₩8,255 | ₩9,059 | ₩8,094 | ₩9,005 | +9.09% | 10.5만 |
|---|
| 2025.10.31 | ₩8,951 | ₩8,951 | ₩8,362 | ₩8,576 | -4.19% | 10.2만 |
|---|
| 2025.10.30 | ₩9,112 | ₩9,273 | ₩8,415 | ₩8,630 | -5.29% | 15.5만 |
|---|
| 2025.10.29 | ₩8,201 | ₩8,898 | ₩8,040 | ₩8,201 | 0.00% | 17.9만 |
|---|
| 2025.10.28 | ₩8,201 | ₩11,471 | ₩6,968 | ₩11,471 | +39.87% | 86.5만 |
|---|
| 2025.10.27 | ₩9,809 | ₩10,077 | ₩7,826 | ₩8,523 | -13.11% | 13.8만 |
|---|
| 2025.10.24 | ₩11,256 | ₩11,256 | ₩9,219 | ₩9,809 | -12.86% | 9.5만 |
|---|
| 2025.10.23 | ₩9,112 | ₩11,792 | ₩9,112 | ₩11,256 | +23.53% | 9.9만 |
|---|
| 2025.10.22 | ₩10,720 | ₩12,167 | ₩10,131 | ₩10,559 | -1.50% | 14.3만 |
|---|
| 2025.10.21 | ₩10,184 | ₩11,471 | ₩9,541 | ₩10,720 | +5.26% | 23.4만 |
|---|
| 2025.10.20 | ₩9,112 | ₩12,435 | ₩9,112 | ₩10,399 | +14.12% | 11.9만 |
|---|
| 2025.10.17 | ₩9,648 | ₩9,970 | ₩8,523 | ₩9,595 | -0.56% | 9.4만 |
|---|
| 2025.10.16 | ₩10,291 | ₩10,506 | ₩9,273 | ₩9,595 | -6.77% | 6.7만 |
|---|
| 2025.10.15 | ₩10,559 | ₩10,720 | ₩9,005 | ₩10,613 | +0.51% | 8만 |
|---|
| 2025.10.14 | ₩11,256 | ₩11,310 | ₩10,291 | ₩10,613 | -5.71% | 7.2만 |
|---|
| 2025.10.13 | ₩11,417 | ₩11,953 | ₩10,935 | ₩11,417 | 0.00% | 5.4만 |
|---|
| 2025.10.10 | ₩12,060 | ₩13,079 | ₩11,685 | ₩12,167 | +0.89% | 12만 |
|---|