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 | ₩5,138 | ₩5,302 | ₩4,883 | ₩5,098 | -0.78% | 94.8만 |
| 2026.10.08 | ₩4,977 | ₩5,433 | ₩4,897 | ₩4,977 | 0.00% | 91.5만 |
| 2026.10.07 | ₩5,098 | ₩5,433 | ₩4,979 | ₩5,038 | -1.18% | 90.9만 |
| 2026.10.06 | ₩5,246 | ₩5,621 | ₩4,910 | ₩5,212 | -0.64% | 89.4만 |
| 2026.10.05 | ₩4,897 | ₩5,192 | ₩4,836 | ₩5,152 | +5.21% | 85.3만 |
| 2026.10.02 | ₩4,830 | ₩5,299 | ₩4,830 | ₩4,897 | +1.39% | 102.2만 |
| 2026.10.01 | ₩4,897 | ₩5,239 | ₩4,709 | ₩4,722 | -3.56% | 222.3만 |
| 2026.09.30 | ₩4,695 | ₩4,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,843 |
| +3.14% |
| 9.3천 |
| 2026.09.29 | ₩4,588 | ₩5,098 | ₩4,588 | ₩4,870 | +6.14% | 7.8만 |
|---|
| 2026.09.28 | ₩4,709 | ₩4,856 | ₩4,575 | ₩4,742 | +0.71% | 2.5만 |
|---|
| 2026.09.25 | ₩4,561 | ₩5,125 | ₩4,306 | ₩4,950 | +8.53% | 5.6만 |
|---|
| 2026.09.24 | ₩4,763 | ₩4,830 | ₩4,347 | ₩4,595 | -3.52% | 3.4만 |
|---|
| 2026.09.23 | ₩4,856 | ₩4,895 | ₩4,561 | ₩4,575 | -5.80% | 8.2천 |
|---|
| 2026.09.22 | ₩4,172 | ₩4,962 | ₩4,092 | ₩4,910 | +17.68% | 4.6만 |
|---|
| 2026.09.21 | ₩4,776 | ₩5,232 | ₩3,891 | ₩3,891 | -18.54% | 46.2만 |
|---|
| 2026.09.18 | ₩4,843 | ₩5,138 | ₩4,561 | ₩4,856 | +0.28% | 3.4만 |
|---|
| 2026.09.17 | ₩4,535 | ₩5,460 | ₩4,521 | ₩4,628 | +2.07% | 8.8만 |
|---|
| 2026.09.16 | ₩4,548 | ₩4,830 | ₩4,159 | ₩4,560 | +0.27% | 8.5만 |
|---|
| 2026.09.15 | ₩5,031 | ₩5,192 | ₩4,380 | ₩4,501 | -10.53% | 2.3만 |
|---|
| 2026.09.14 | ₩5,299 | ₩5,580 | ₩4,964 | ₩4,977 | -6.08% | 6.8만 |
|---|
| 2026.09.11 | ₩5,581 | ₩5,581 | ₩5,152 | ₩5,299 | -5.05% | 3.7만 |
|---|
| 2026.09.10 | ₩5,433 | ₩5,903 | ₩5,353 | ₩5,527 | +1.73% | 1.8만 |
|---|
| 2026.09.09 | ₩5,715 | ₩5,715 | ₩5,232 | ₩5,460 | -4.46% | 3.5만 |
|---|
| 2026.09.08 | ₩5,635 | ₩5,729 | ₩5,594 | ₩5,594 | -0.71% | 4.6천 |
|---|
| 2026.09.04 | ₩5,648 | ₩5,849 | ₩5,635 | ₩5,635 | -0.24% | 4.3천 |
|---|
| 2026.09.03 | ₩5,800 | ₩5,983 | ₩5,568 | ₩5,715 | -1.46% | 1.3만 |
|---|
| 2026.09.02 | ₩6,171 | ₩6,370 | ₩5,849 | ₩6,064 | -1.74% | 5.2만 |
|---|
| 2026.09.01 | ₩6,024 | ₩6,449 | ₩5,769 | ₩6,077 | +0.89% | 11.5만 |
|---|
| 2026.08.31 | ₩5,380 | ₩7,110 | ₩5,380 | ₩5,997 | +11.47% | 13.8만 |
|---|
| 2026.08.28 | ₩5,957 | ₩6,185 | ₩5,232 | ₩5,661 | -4.95% | 9.5만 |
|---|
| 2026.08.27 | ₩6,158 | ₩6,453 | ₩5,755 | ₩5,822 | -5.45% | 35.2만 |
|---|
| 2026.08.26 | ₩5,889 | ₩6,936 | ₩5,781 | ₩6,131 | +4.10% | 16.6만 |
|---|
| 2026.08.25 | ₩5,474 | ₩5,635 | ₩5,455 | ₩5,500 | +0.49% | 2만 |
|---|
| 2026.08.24 | ₩5,380 | ₩5,500 | ₩5,365 | ₩5,447 | +1.25% | 3만 |
|---|
| 2026.08.21 | ₩5,500 | ₩5,621 | ₩5,420 | ₩5,420 | -1.46% | 2.3만 |
|---|
| 2026.08.20 | ₩5,661 | ₩5,661 | ₩5,366 | ₩5,474 | -3.32% | 3.7만 |
|---|
| 2026.08.19 | ₩5,755 | ₩5,781 | ₩5,433 | ₩5,514 | -4.20% | 4.9만 |
|---|
| 2026.08.18 | ₩5,702 | ₩6,024 | ₩5,557 | ₩5,957 | +4.47% | 10.1만 |
|---|
| 2026.08.17 | ₩6,104 | ₩9,337 | ₩5,460 | ₩5,648 | -7.47% | 591.9만 |
|---|
| 2026.08.14 | ₩5,541 | ₩5,541 | ₩5,232 | ₩5,232 | -5.57% | 9.9천 |
|---|
| 2026.08.13 | ₩5,380 | ₩5,581 | ₩5,313 | ₩5,366 | -0.25% | 2.3만 |
|---|
| 2026.08.12 | ₩5,460 | ₩5,661 | ₩5,380 | ₩5,380 | -1.47% | 2.6만 |
|---|
| 2026.08.11 | ₩5,433 | ₩5,863 | ₩5,380 | ₩5,487 | +0.99% | 3.9만 |
|---|
| 2026.08.10 | ₩4,910 | ₩6,909 | ₩4,830 | ₩5,541 | +12.84% | 395.3만 |
|---|
| 2026.08.07 | ₩5,098 | ₩5,192 | ₩4,695 | ₩4,709 | -7.63% | 4.7만 |
|---|
| 2026.08.06 | ₩4,924 | ₩4,950 | ₩4,763 | ₩4,830 | -1.91% | 2.2만 |
|---|
| 2026.08.05 | ₩4,964 | ₩5,165 | ₩4,830 | ₩4,897 | -1.35% | 3.1만 |
|---|
| 2026.08.04 | ₩5,219 | ₩5,326 | ₩4,984 | ₩4,991 | -4.37% | 4.4만 |
|---|
| 2026.08.03 | ₩5,353 | ₩5,706 | ₩5,098 | ₩5,098 | -4.76% | 7만 |
|---|
| 2026.07.31 | ₩5,111 | ₩6,802 | ₩4,964 | ₩5,742 | +12.34% | 40.2만 |
|---|
| 2026.07.30 | ₩5,916 | ₩6,305 | ₩4,843 | ₩5,326 | -9.98% | 40.9만 |
|---|
| 2026.07.29 | ₩6,587 | ₩8,237 | ₩5,286 | ₩6,413 | -2.65% | 1587만 |
|---|
| 2026.07.28 | ₩3,756 | ₩11,470 | ₩3,756 | ₩4,870 | +29.64% | 440.2만 |
|---|
| 2026.07.27 | ₩4,374 | ₩5,205 | ₩4,052 | ₩4,078 | -6.75% | 3.8만 |
|---|
| 2026.07.24 | ₩4,387 | ₩4,669 | ₩4,159 | ₩4,615 | +5.20% | 4.9만 |
|---|
| 2026.07.23 | ₩5,246 | ₩5,420 | ₩3,542 | ₩4,964 | -5.37% | 27.8만 |
|---|
| 2026.07.22 | ₩9,109 | ₩9,928 | ₩5,071 | ₩5,085 | -44.18% | 97.3만 |
|---|
| 2026.07.21 | ₩9,431 | ₩10,719 | ₩8,184 | ₩10,129 | +7.40% | 9.7만 |
|---|
| 2026.07.20 | ₩12,329 | ₩12,678 | ₩8,653 | ₩9,525 | -22.74% | 5.5만 |
|---|
| 2026.07.17 | ₩13,121 | ₩13,925 | ₩10,867 | ₩12,262 | -6.54% | 1.2만 |
|---|
| 2026.07.16 | ₩23,612 | ₩23,612 | ₩10,062 | ₩13,645 | -42.21% | 4.8만 |
|---|
| 2026.07.15 | ₩22,136 | ₩24,819 | ₩20,660 | ₩22,002 | -0.61% | 13.4만 |
|---|
| 2026.07.14 | ₩24,443 | ₩27,234 | ₩20,338 | ₩21,331 | -12.73% | 2.8만 |
|---|
| 2026.07.13 | ₩20,928 | ₩28,160 | ₩20,928 | ₩23,840 | +13.91% | 27.9만 |
|---|
| 2026.07.10 | ₩23,249 | ₩26,952 | ₩19,144 | ₩24,537 | +5.54% | 8.5만 |
|---|
| 2026.07.09 | ₩20,660 | ₩22,807 | ₩19,949 | ₩22,418 | +8.51% | 13.8만 |
|---|
| 2026.07.08 | ₩19,453 | ₩20,875 | ₩16,984 | ₩20,378 | +4.76% | 18.9만 |
|---|
| 2026.07.07 | ₩21,143 | ₩21,492 | ₩19,936 | ₩20,124 | -4.82% | 38.6만 |
|---|
| 2026.07.06 | ₩20,271 | ₩21,868 | ₩19,372 | ₩21,197 | +4.57% | 16.9만 |
|---|
| 2026.07.02 | ₩19,922 | ₩20,768 | ₩17,011 | ₩20,124 | +1.01% | 3.3만 |
|---|
| 2026.07.01 | ₩19,037 | ₩21,331 | ₩18,742 | ₩21,331 | +12.05% | 1.6만 |
|---|
| 2026.06.30 | ₩20,124 | ₩21,465 | ₩19,305 | ₩21,465 | +6.67% | 3.8만 |
|---|
| 2026.06.29 | ₩17,910 | ₩21,465 | ₩17,132 | ₩20,191 | +12.73% | 2.9만 |
|---|
| 2026.06.26 | ₩16,474 | ₩17,588 | ₩16,126 | ₩16,869 | +2.39% | 5.6천 |
|---|
| 2026.06.25 | ₩16,582 | ₩18,522 | ₩15,831 | ₩17,903 | +7.97% | 1.7만 |
|---|
| 2026.06.24 | ₩11,323 | ₩18,205 | ₩10,129 | ₩17,226 | +52.13% | 26.3만 |
|---|
| 2026.06.23 | ₩9,726 | ₩13,416 | ₩8,989 | ₩11,336 | +16.55% | 10.7만 |
|---|
| 2026.06.22 | ₩9,565 | ₩10,397 | ₩8,452 | ₩9,700 | +1.40% | 13.2만 |
|---|
| 2026.06.18 | ₩9,606 | ₩9,606 | ₩8,841 | ₩9,123 | -5.03% | 6.9천 |
|---|
| 2026.06.17 | ₩9,109 | ₩9,391 | ₩8,921 | ₩9,243 | +1.47% | 5.8천 |
|---|
| 2026.06.16 | ₩10,974 | ₩10,974 | ₩10,974 | ₩10,974 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩11,269 | ₩11,269 | ₩10,867 | ₩10,974 | -2.62% | 4.2천 |
|---|
| 2026.06.12 | ₩13,429 | ₩13,684 | ₩8,935 | ₩10,598 | -21.08% | 2.3만 |
|---|
| 2026.06.11 | ₩13,697 | ₩13,697 | ₩12,879 | ₩13,684 | -0.10% | 5.2천 |
|---|
| 2026.06.10 | ₩14,127 | ₩14,623 | ₩13,429 | ₩13,577 | -3.89% | 1.9만 |
|---|
| 2026.06.09 | ₩13,805 | ₩13,805 | ₩12,892 | ₩12,892 | -6.61% | 2.2만 |
|---|
| 2026.06.08 | ₩15,026 | ₩15,160 | ₩13,241 | ₩13,684 | -8.93% | 3.8만 |
|---|
| 2026.06.05 | ₩13,443 | ₩16,233 | ₩13,443 | ₩14,355 | +6.79% | 4.2만 |
|---|
| 2026.06.04 | ₩13,416 | ₩17,172 | ₩13,409 | ₩14,422 | +7.50% | 9.6만 |
|---|
| 2026.06.03 | ₩13,416 | ₩14,100 | ₩13,214 | ₩13,349 | -0.50% | 10.1만 |
|---|
| 2026.06.02 | ₩12,630 | ₩13,671 | ₩12,630 | ₩13,154 | +4.15% | 4.5만 |
|---|
| 2026.06.01 | ₩13,858 | ₩14,757 | ₩13,349 | ₩13,416 | -3.19% | 15.4만 |
|---|
| 2026.05.29 | ₩14,623 | ₩14,623 | ₩13,013 | ₩13,925 | -4.77% | 4.5만 |
|---|
| 2026.05.28 | ₩13,013 | ₩15,428 | ₩12,557 | ₩14,502 | +11.44% | 67.5만 |
|---|
| 2026.05.27 | ₩12,839 | ₩12,946 | ₩12,141 | ₩12,275 | -4.39% | 7.6만 |
|---|
| 2026.05.26 | ₩11,551 | ₩12,946 | ₩10,733 | ₩12,503 | +8.25% | 64만 |
|---|
| 2026.05.22 | ₩10,357 | ₩13,040 | ₩10,062 | ₩10,062 | -2.85% | 14.2만 |
|---|
| 2026.05.21 | ₩12,758 | ₩13,465 | ₩10,867 | ₩11,685 | -8.41% | 113만 |
|---|
| 2026.05.20 | ₩10,236 | ₩13,362 | ₩10,236 | ₩12,691 | +23.98% | 21.8만 |
|---|
| 2026.05.19 | ₩11,028 | ₩11,028 | ₩9,780 | ₩10,075 | -8.64% | 1.1만 |
|---|
| 2026.05.18 | ₩14,221 | ₩14,221 | ₩8,989 | ₩10,733 | -24.53% | 2.9만 |
|---|
| 2026.05.15 | ₩14,489 | ₩15,656 | ₩13,711 | ₩14,422 | -0.46% | 33.6만 |
|---|
| 2026.05.14 | ₩14,046 | ₩14,757 | ₩13,577 | ₩14,502 | +3.25% | 45.9만 |
|---|
| 2026.05.13 | ₩13,550 | ₩13,791 | ₩13,443 | ₩13,791 | +1.78% | 31.8만 |
|---|
| 2026.05.12 | ₩13,577 | ₩14,033 | ₩13,402 | ₩13,416 | -1.19% | 11.3만 |
|---|
| 2026.05.11 | ₩13,416 | ₩14,069 | ₩13,416 | ₩13,416 | 0.00% | 12.1만 |
|---|
| 2026.05.08 | ₩10,867 | ₩26,362 | ₩10,733 | ₩13,429 | +23.58% | 163.7만 |
|---|
| 2026.05.07 | ₩9,123 | ₩11,229 | ₩8,425 | ₩10,733 | +17.65% | 25.3만 |
|---|
| 2026.05.06 | ₩5,251 | ₩12,061 | ₩5,246 | ₩10,625 | +102.35% | 725.8만 |
|---|
| 2026.05.05 | ₩5,239 | ₩5,407 | ₩5,232 | ₩5,407 | +3.20% | 3.2천 |
|---|
| 2026.05.04 | ₩5,098 | ₩5,420 | ₩5,098 | ₩5,420 | +6.32% | 1.7천 |
|---|
| 2026.05.01 | ₩5,286 | ₩5,420 | ₩5,169 | ₩5,420 | +2.54% | 900 |
|---|
| 2026.04.30 | ₩5,252 | ₩5,413 | ₩5,246 | ₩5,413 | +3.07% | 1.3천 |
|---|
| 2026.04.29 | ₩5,138 | ₩5,393 | ₩5,125 | ₩5,393 | +4.96% | 2.6천 |
|---|
| 2026.04.28 | ₩5,125 | ₩5,393 | ₩5,125 | ₩5,393 | +5.24% | 1.4천 |
|---|
| 2026.04.27 | ₩5,380 | ₩5,380 | ₩5,380 | ₩5,380 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩5,380 | ₩5,380 | ₩5,353 | ₩5,380 | 0.00% | 3.5천 |
|---|
| 2026.04.23 | ₩5,110 | ₩5,420 | ₩5,110 | ₩5,420 | +6.06% | 5.5천 |
|---|
| 2026.04.22 | ₩5,232 | ₩5,420 | ₩5,086 | ₩5,420 | +3.59% | 2.4천 |
|---|
| 2026.04.21 | ₩5,130 | ₩5,393 | ₩5,130 | ₩5,393 | +5.13% | 1.3천 |
|---|
| 2026.04.20 | ₩5,219 | ₩5,474 | ₩4,910 | ₩5,474 | +4.88% | 1.2만 |
|---|
| 2026.04.17 | ₩5,031 | ₩5,393 | ₩4,991 | ₩5,380 | +6.93% | 8.8천 |
|---|
| 2026.04.16 | ₩5,145 | ₩5,407 | ₩5,145 | ₩5,393 | +4.82% | 2.3천 |
|---|
| 2026.04.15 | ₩5,292 | ₩5,433 | ₩4,481 | ₩5,407 | +2.15% | 1.8만 |
|---|
| 2026.04.14 | ₩5,125 | ₩5,393 | ₩5,125 | ₩5,393 | +5.24% | 2.3천 |
|---|
| 2026.04.13 | ₩5,239 | ₩5,407 | ₩5,239 | ₩5,407 | +3.20% | 3.2천 |
|---|
| 2026.04.10 | ₩5,264 | ₩5,380 | ₩5,264 | ₩5,380 | +2.19% | 5.7천 |
|---|
| 2026.04.09 | ₩5,474 | ₩5,486 | ₩5,219 | ₩5,380 | -1.72% | 1.4천 |
|---|
| 2026.04.08 | ₩5,196 | ₩5,500 | ₩5,196 | ₩5,407 | +4.05% | 2.1천 |
|---|
| 2026.04.07 | ₩5,165 | ₩5,608 | ₩5,165 | ₩5,420 | +4.94% | 5.7천 |
|---|
| 2026.04.06 | ₩5,098 | ₩5,608 | ₩5,098 | ₩5,407 | +6.05% | 1.6천 |
|---|
| 2026.04.02 | ₩5,232 | ₩5,621 | ₩5,125 | ₩5,407 | +3.33% | 5.4천 |
|---|
| 2026.04.01 | ₩5,393 | ₩5,487 | ₩5,259 | ₩5,487 | +1.74% | 5.7천 |
|---|
| 2026.03.31 | ₩5,299 | ₩5,407 | ₩5,098 | ₩5,407 | +2.03% | 2만 |
|---|
| 2026.03.30 | ₩4,991 | ₩5,487 | ₩4,977 | ₩5,407 | +8.33% | 1.3만 |
|---|
| 2026.03.27 | ₩5,098 | ₩5,380 | ₩5,098 | ₩5,380 | +5.53% | 1.2만 |
|---|
| 2026.03.26 | ₩4,964 | ₩5,433 | ₩4,964 | ₩5,407 | +8.92% | 5.5천 |
|---|
| 2026.03.25 | ₩5,333 | ₩5,400 | ₩5,158 | ₩5,178 | -2.89% | 2.9천 |
|---|
| 2026.03.24 | ₩5,393 | ₩5,407 | ₩5,266 | ₩5,407 | +0.25% | 3.9천 |
|---|
| 2026.03.23 | ₩5,420 | ₩5,568 | ₩4,910 | ₩5,447 | +0.50% | 1.1만 |
|---|
| 2026.03.20 | ₩5,085 | ₩5,474 | ₩5,085 | ₩5,420 | +6.60% | 3.4천 |
|---|
| 2026.03.19 | ₩5,232 | ₩5,474 | ₩4,709 | ₩5,474 | +4.62% | 1.6만 |
|---|
| 2026.03.18 | ₩5,366 | ₩5,568 | ₩5,219 | ₩5,380 | +0.25% | 1.2만 |
|---|
| 2026.03.17 | ₩5,215 | ₩5,581 | ₩5,215 | ₩5,433 | +4.19% | 9천 |
|---|
| 2026.03.16 | ₩5,246 | ₩5,608 | ₩4,997 | ₩5,541 | +5.63% | 3.3만 |
|---|
| 2026.03.13 | ₩4,937 | ₩5,568 | ₩3,712 | ₩5,460 | +10.60% | 11.8만 |
|---|
| 2026.03.12 | ₩5,259 | ₩5,527 | ₩4,830 | ₩5,366 | +2.04% | 4.9만 |
|---|
| 2026.03.11 | ₩5,474 | ₩5,635 | ₩4,830 | ₩5,366 | -1.96% | 3만 |
|---|
| 2026.03.10 | ₩5,259 | ₩5,635 | ₩5,152 | ₩5,366 | +2.04% | 1.7만 |
|---|
| 2026.03.09 | ₩5,098 | ₩5,796 | ₩5,044 | ₩5,366 | +5.26% | 2.1만 |
|---|
| 2026.03.06 | ₩4,991 | ₩5,581 | ₩4,776 | ₩5,366 | +7.53% | 2.8만 |
|---|
| 2026.03.05 | ₩5,259 | ₩5,796 | ₩5,044 | ₩5,420 | +3.06% | 8.1만 |
|---|
| 2026.03.04 | ₩4,830 | ₩5,527 | ₩4,830 | ₩5,366 | +11.11% | 2.6만 |
|---|
| 2026.03.03 | ₩5,366 | ₩5,420 | ₩4,830 | ₩5,366 | 0.00% | 1.2만 |
|---|
| 2026.03.02 | ₩4,293 | ₩5,474 | ₩4,186 | ₩5,474 | +27.50% | 3.2만 |
|---|
| 2026.02.27 | ₩4,991 | ₩5,205 | ₩4,776 | ₩4,776 | -4.30% | 9.5천 |
|---|
| 2026.02.26 | ₩5,420 | ₩5,420 | ₩4,883 | ₩4,991 | -7.92% | 1.5만 |
|---|
| 2026.02.25 | ₩5,313 | ₩5,688 | ₩4,883 | ₩5,527 | +4.04% | 3.4만 |
|---|
| 2026.02.24 | ₩4,561 | ₩5,635 | ₩4,561 | ₩5,420 | +18.82% | 7.3만 |
|---|
| 2026.02.23 | ₩4,025 | ₩7,459 | ₩3,917 | ₩5,366 | +33.33% | 188.5만 |
|---|
| 2026.02.20 | ₩5,420 | ₩5,420 | ₩1,073 | ₩4,186 | -22.77% | 75.7만 |
|---|
| 2026.02.19 | ₩5,366 | ₩5,581 | ₩5,259 | ₩5,420 | +1.00% | 2.3만 |
|---|
| 2026.02.18 | ₩5,635 | ₩5,635 | ₩5,366 | ₩5,366 | -4.76% | 2.7만 |
|---|
| 2026.02.17 | ₩5,527 | ₩5,581 | ₩5,098 | ₩5,420 | -1.94% | 5.5만 |
|---|
| 2026.02.13 | ₩6,118 | ₩6,386 | ₩5,366 | ₩5,688 | -7.02% | 9.3만 |
|---|
| 2026.02.12 | ₩6,869 | ₩6,869 | ₩5,796 | ₩6,010 | -12.50% | 149.5만 |
|---|
| 2026.02.11 | ₩5,957 | ₩6,225 | ₩5,527 | ₩5,849 | -1.80% | 41.5만 |
|---|
| 2026.02.10 | ₩5,366 | ₩5,688 | ₩5,366 | ₩5,474 | +2.00% | 4.5만 |
|---|
| 2026.02.09 | ₩5,635 | ₩5,742 | ₩5,259 | ₩5,527 | -1.90% | 2.1만 |
|---|
| 2026.02.06 | ₩5,527 | ₩5,903 | ₩5,527 | ₩5,688 | +2.91% | 1.6만 |
|---|
| 2026.02.05 | ₩5,635 | ₩5,957 | ₩5,420 | ₩5,420 | -3.81% | 3.2만 |
|---|
| 2026.02.04 | ₩6,064 | ₩6,279 | ₩5,581 | ₩5,796 | -4.42% | 3.8만 |
|---|
| 2026.02.03 | ₩5,742 | ₩6,601 | ₩5,742 | ₩6,118 | +6.54% | 7.1만 |
|---|
| 2026.02.02 | ₩6,118 | ₩6,171 | ₩5,957 | ₩6,064 | -0.88% | 1.6만 |
|---|
| 2026.01.30 | ₩5,366 | ₩6,118 | ₩5,366 | ₩5,903 | +10.00% | 3.2만 |
|---|
| 2026.01.29 | ₩6,171 | ₩6,708 | ₩5,903 | ₩6,064 | -1.74% | 1.9만 |
|---|
| 2026.01.28 | ₩6,654 | ₩6,815 | ₩6,064 | ₩6,118 | -8.06% | 3.5만 |
|---|
| 2026.01.27 | ₩6,708 | ₩7,298 | ₩6,601 | ₩6,923 | +3.20% | 6.6만 |
|---|
| 2026.01.26 | ₩6,332 | ₩7,030 | ₩6,279 | ₩6,386 | +0.85% | 13.9만 |
|---|
| 2026.01.23 | ₩5,903 | ₩6,762 | ₩5,903 | ₩6,601 | +11.82% | 10.1만 |
|---|
| 2026.01.22 | ₩5,796 | ₩6,225 | ₩5,796 | ₩6,064 | +4.63% | 1만 |
|---|
| 2026.01.21 | ₩5,849 | ₩6,279 | ₩5,688 | ₩5,957 | +1.83% | 2.4만 |
|---|
| 2026.01.20 | ₩6,332 | ₩6,332 | ₩5,796 | ₩5,903 | -6.78% | 2.9만 |
|---|
| 2026.01.16 | ₩5,742 | ₩6,440 | ₩5,581 | ₩6,332 | +10.28% | 54만 |
|---|
| 2026.01.15 | ₩5,581 | ₩6,976 | ₩5,420 | ₩6,279 | +12.50% | 19.3만 |
|---|
| 2026.01.14 | ₩5,205 | ₩5,474 | ₩5,152 | ₩5,420 | +4.12% | 1.9만 |
|---|
| 2026.01.13 | ₩5,420 | ₩5,581 | ₩5,205 | ₩5,366 | -0.99% | 5만 |
|---|
| 2026.01.12 | ₩5,635 | ₩5,742 | ₩5,098 | ₩5,581 | -0.95% | 5.2만 |
|---|
| 2026.01.09 | ₩6,171 | ₩6,493 | ₩5,474 | ₩5,474 | -11.30% | 3.5만 |
|---|
| 2026.01.08 | ₩6,547 | ₩6,654 | ₩5,849 | ₩6,386 | -2.46% | 11만 |
|---|
| 2026.01.07 | ₩5,098 | ₩6,869 | ₩5,098 | ₩6,601 | +29.47% | 10.7만 |
|---|
| 2026.01.06 | ₩5,366 | ₩5,474 | ₩5,152 | ₩5,420 | +1.00% | 1.2만 |
|---|
| 2026.01.05 | ₩4,830 | ₩5,420 | ₩4,615 | ₩5,366 | +11.11% | 5.8만 |
|---|
| 2026.01.02 | ₩5,420 | ₩5,474 | ₩4,883 | ₩5,366 | -0.99% | 2.5만 |
|---|
| 2025.12.31 | ₩5,366 | ₩5,527 | ₩5,205 | ₩5,366 | 0.00% | 5.6만 |
|---|
| 2025.12.30 | ₩4,830 | ₩5,474 | ₩4,830 | ₩5,366 | +11.11% | 2.1만 |
|---|
| 2025.12.29 | ₩5,366 | ₩5,474 | ₩5,366 | ₩5,366 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩5,420 | ₩5,527 | ₩5,366 | ₩5,366 | -0.99% | 7천 |
|---|
| 2025.12.24 | ₩5,903 | ₩5,903 | ₩5,366 | ₩5,420 | -8.18% | 9.3천 |
|---|
| 2025.12.23 | ₩5,420 | ₩5,420 | ₩5,366 | ₩5,366 | -0.99% | 1.2만 |
|---|
| 2025.12.22 | ₩5,420 | ₩5,527 | ₩5,420 | ₩5,420 | 0.00% | 4.1천 |
|---|
| 2025.12.19 | ₩5,527 | ₩5,581 | ₩5,366 | ₩5,420 | -1.94% | 2.6만 |
|---|
| 2025.12.18 | ₩5,474 | ₩5,581 | ₩5,366 | ₩5,366 | -1.96% | 1만 |
|---|
| 2025.12.17 | ₩5,420 | ₩5,849 | ₩5,366 | ₩5,420 | 0.00% | 2.1만 |
|---|
| 2025.12.16 | ₩5,849 | ₩5,903 | ₩5,366 | ₩5,366 | -8.26% | 4.2만 |
|---|
| 2025.12.15 | ₩6,118 | ₩6,440 | ₩5,849 | ₩5,849 | -4.39% | 2만 |
|---|
| 2025.12.12 | ₩6,762 | ₩6,976 | ₩5,527 | ₩6,279 | -7.14% | 6.4만 |
|---|
| 2025.12.11 | ₩6,869 | ₩7,083 | ₩6,869 | ₩6,976 | +1.56% | 9만 |
|---|
| 2025.12.10 | ₩6,976 | ₩7,459 | ₩6,708 | ₩6,869 | -1.54% | 1.7만 |
|---|
| 2025.12.09 | ₩7,352 | ₩7,513 | ₩7,083 | ₩7,191 | -2.19% | 1.6만 |
|---|
| 2025.12.08 | ₩7,298 | ₩7,674 | ₩7,298 | ₩7,459 | +2.21% | 9.7천 |
|---|
| 2025.12.05 | ₩7,405 | ₩7,781 | ₩7,244 | ₩7,513 | +1.45% | 1.4만 |
|---|
| 2025.12.04 | ₩6,976 | ₩7,513 | ₩6,976 | ₩7,459 | +6.92% | 8.4천 |
|---|
| 2025.12.03 | ₩7,191 | ₩7,513 | ₩7,030 | ₩7,083 | -1.49% | 1.6만 |
|---|
| 2025.12.02 | ₩7,727 | ₩7,835 | ₩7,030 | ₩7,083 | -8.33% | 3.2만 |
|---|
| 2025.12.01 | ₩7,727 | ₩8,049 | ₩7,566 | ₩7,942 | +2.78% | 1.9만 |
|---|
| 2025.11.28 | ₩7,781 | ₩8,371 | ₩7,781 | ₩7,942 | +2.07% | 1.9만 |
|---|
| 2025.11.26 | ₩8,210 | ₩8,371 | ₩7,996 | ₩8,157 | -0.65% | 7.5만 |
|---|
| 2025.11.25 | ₩8,264 | ₩8,693 | ₩8,049 | ₩8,049 | -2.60% | 4만 |
|---|
| 2025.11.24 | ₩8,318 | ₩8,801 | ₩8,103 | ₩8,371 | +0.65% | 2.4만 |
|---|
| 2025.11.21 | ₩7,781 | ₩8,693 | ₩7,781 | ₩8,586 | +10.34% | 1.4만 |
|---|
| 2025.11.20 | ₩9,015 | ₩9,069 | ₩8,210 | ₩8,264 | -8.33% | 1.8만 |
|---|
| 2025.11.19 | ₩8,425 | ₩8,854 | ₩8,425 | ₩8,801 | +4.46% | 1.7만 |
|---|
| 2025.11.18 | ₩8,318 | ₩9,123 | ₩8,318 | ₩8,693 | +4.52% | 9.5천 |
|---|
| 2025.11.17 | ₩9,069 | ₩9,069 | ₩8,103 | ₩8,318 | -8.28% | 1.2만 |
|---|
| 2025.11.14 | ₩8,049 | ₩9,123 | ₩8,049 | ₩9,069 | +12.67% | 2.6만 |
|---|
| 2025.11.13 | ₩8,908 | ₩9,445 | ₩8,801 | ₩8,908 | 0.00% | 2.7만 |
|---|
| 2025.11.12 | ₩9,874 | ₩9,874 | ₩9,337 | ₩9,659 | -2.17% | 2.8만 |
|---|
| 2025.11.11 | ₩9,015 | ₩9,767 | ₩9,015 | ₩9,659 | +7.14% | 2.7만 |
|---|
| 2025.11.10 | ₩9,552 | ₩9,659 | ₩9,015 | ₩9,284 | -2.81% | 2.1만 |
|---|
| 2025.11.07 | ₩10,464 | ₩10,464 | ₩8,640 | ₩9,659 | -7.69% | 6.1만 |
|---|
| 2025.11.06 | ₩10,196 | ₩10,733 | ₩9,391 | ₩10,303 | +1.05% | 14.8만 |
|---|
| 2025.11.05 | ₩9,176 | ₩9,767 | ₩9,015 | ₩9,767 | +6.43% | 7.7만 |
|---|
| 2025.11.04 | ₩8,586 | ₩9,123 | ₩8,103 | ₩9,123 | +6.25% | 8.4만 |
|---|
| 2025.11.03 | ₩8,264 | ₩9,069 | ₩8,103 | ₩9,015 | +9.09% | 10.5만 |
|---|
| 2025.10.31 | ₩8,962 | ₩8,962 | ₩8,371 | ₩8,586 | -4.19% | 10.2만 |
|---|
| 2025.10.30 | ₩9,123 | ₩9,284 | ₩8,425 | ₩8,640 | -5.29% | 15.5만 |
|---|
| 2025.10.29 | ₩8,210 | ₩8,908 | ₩8,049 | ₩8,210 | 0.00% | 17.9만 |
|---|
| 2025.10.28 | ₩8,210 | ₩11,484 | ₩6,976 | ₩11,484 | +39.87% | 86.5만 |
|---|
| 2025.10.27 | ₩9,820 | ₩10,089 | ₩7,835 | ₩8,532 | -13.11% | 13.8만 |
|---|
| 2025.10.24 | ₩11,269 | ₩11,269 | ₩9,230 | ₩9,820 | -12.86% | 9.5만 |
|---|
| 2025.10.23 | ₩9,123 | ₩11,806 | ₩9,123 | ₩11,269 | +23.53% | 9.9만 |
|---|
| 2025.10.22 | ₩10,733 | ₩12,181 | ₩10,142 | ₩10,572 | -1.50% | 14.3만 |
|---|
| 2025.10.21 | ₩10,196 | ₩11,484 | ₩9,552 | ₩10,733 | +5.26% | 23.4만 |
|---|
| 2025.10.20 | ₩9,123 | ₩12,450 | ₩9,123 | ₩10,411 | +14.12% | 11.9만 |
|---|
| 2025.10.17 | ₩9,659 | ₩9,981 | ₩8,532 | ₩9,606 | -0.56% | 9.4만 |
|---|
| 2025.10.16 | ₩10,303 | ₩10,518 | ₩9,284 | ₩9,606 | -6.77% | 6.7만 |
|---|
| 2025.10.15 | ₩10,572 | ₩10,733 | ₩9,015 | ₩10,625 | +0.51% | 8만 |
|---|
| 2025.10.14 | ₩11,269 | ₩11,323 | ₩10,303 | ₩10,625 | -5.71% | 7.2만 |
|---|
| 2025.10.13 | ₩11,430 | ₩11,967 | ₩10,947 | ₩11,430 | 0.00% | 5.4만 |
|---|
| 2025.10.10 | ₩12,074 | ₩13,094 | ₩11,698 | ₩12,181 | +0.89% | 12만 |
|---|