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 | ₩5,126 | ₩5,289 | ₩4,872 | ₩5,086 | -0.78% | 94.8만 |
| 2026.10.08 | ₩4,965 | ₩5,420 | ₩4,885 | ₩4,965 | 0.00% | 91.5만 |
| 2026.10.07 | ₩5,086 | ₩5,420 | ₩4,967 | ₩5,026 | -1.18% | 90.9만 |
| 2026.10.06 | ₩5,233 | ₩5,608 | ₩4,898 | ₩5,200 | -0.64% | 89.4만 |
| 2026.10.05 | ₩4,885 | ₩5,180 | ₩4,825 | ₩5,139 | +5.21% | 85.3만 |
| 2026.10.02 | ₩4,818 | ₩5,287 | ₩4,818 | ₩4,885 | +1.39% | 102.2만 |
| 2026.10.01 | ₩4,885 | ₩5,226 | ₩4,698 | ₩4,711 | -3.56% | 222.3만 |
| 2026.09.30 | ₩4,684 | ₩4,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,832 |
| +3.14% |
| 9.3천 |
| 2026.09.29 | ₩4,577 | ₩5,086 | ₩4,577 | ₩4,858 | +6.14% | 7.8만 |
|---|
| 2026.09.28 | ₩4,698 | ₩4,845 | ₩4,564 | ₩4,731 | +0.71% | 2.5만 |
|---|
| 2026.09.25 | ₩4,550 | ₩5,113 | ₩4,296 | ₩4,939 | +8.53% | 5.6만 |
|---|
| 2026.09.24 | ₩4,751 | ₩4,818 | ₩4,336 | ₩4,584 | -3.52% | 3.4만 |
|---|
| 2026.09.23 | ₩4,845 | ₩4,884 | ₩4,550 | ₩4,564 | -5.80% | 8.2천 |
|---|
| 2026.09.22 | ₩4,162 | ₩4,951 | ₩4,082 | ₩4,898 | +17.68% | 4.6만 |
|---|
| 2026.09.21 | ₩4,765 | ₩5,220 | ₩3,881 | ₩3,881 | -18.54% | 46.2만 |
|---|
| 2026.09.18 | ₩4,832 | ₩5,126 | ₩4,550 | ₩4,845 | +0.28% | 3.4만 |
|---|
| 2026.09.17 | ₩4,524 | ₩5,447 | ₩4,510 | ₩4,617 | +2.07% | 8.8만 |
|---|
| 2026.09.16 | ₩4,537 | ₩4,818 | ₩4,149 | ₩4,549 | +0.27% | 8.5만 |
|---|
| 2026.09.15 | ₩5,019 | ₩5,180 | ₩4,370 | ₩4,490 | -10.53% | 2.3만 |
|---|
| 2026.09.14 | ₩5,287 | ₩5,566 | ₩4,952 | ₩4,965 | -6.08% | 6.8만 |
|---|
| 2026.09.11 | ₩5,568 | ₩5,568 | ₩5,139 | ₩5,287 | -5.05% | 3.7만 |
|---|
| 2026.09.10 | ₩5,420 | ₩5,889 | ₩5,340 | ₩5,514 | +1.73% | 1.8만 |
|---|
| 2026.09.09 | ₩5,701 | ₩5,701 | ₩5,220 | ₩5,447 | -4.46% | 3.5만 |
|---|
| 2026.09.08 | ₩5,621 | ₩5,715 | ₩5,581 | ₩5,581 | -0.71% | 4.6천 |
|---|
| 2026.09.04 | ₩5,635 | ₩5,835 | ₩5,621 | ₩5,621 | -0.24% | 4.3천 |
|---|
| 2026.09.03 | ₩5,786 | ₩5,969 | ₩5,554 | ₩5,701 | -1.46% | 1.3만 |
|---|
| 2026.09.02 | ₩6,157 | ₩6,355 | ₩5,835 | ₩6,049 | -1.74% | 5.2만 |
|---|
| 2026.09.01 | ₩6,009 | ₩6,434 | ₩5,755 | ₩6,063 | +0.89% | 11.5만 |
|---|
| 2026.08.31 | ₩5,367 | ₩7,093 | ₩5,367 | ₩5,983 | +11.47% | 13.8만 |
|---|
| 2026.08.28 | ₩5,942 | ₩6,170 | ₩5,220 | ₩5,648 | -4.95% | 9.5만 |
|---|
| 2026.08.27 | ₩6,143 | ₩6,438 | ₩5,742 | ₩5,809 | -5.45% | 35.2만 |
|---|
| 2026.08.26 | ₩5,875 | ₩6,919 | ₩5,767 | ₩6,116 | +4.10% | 16.6만 |
|---|
| 2026.08.25 | ₩5,461 | ₩5,621 | ₩5,442 | ₩5,487 | +0.49% | 2만 |
|---|
| 2026.08.24 | ₩5,367 | ₩5,487 | ₩5,352 | ₩5,434 | +1.25% | 3만 |
|---|
| 2026.08.21 | ₩5,487 | ₩5,608 | ₩5,407 | ₩5,407 | -1.46% | 2.3만 |
|---|
| 2026.08.20 | ₩5,648 | ₩5,648 | ₩5,354 | ₩5,461 | -3.32% | 3.7만 |
|---|
| 2026.08.19 | ₩5,742 | ₩5,767 | ₩5,420 | ₩5,501 | -4.20% | 4.9만 |
|---|
| 2026.08.18 | ₩5,688 | ₩6,009 | ₩5,544 | ₩5,942 | +4.47% | 10.1만 |
|---|
| 2026.08.17 | ₩6,090 | ₩9,315 | ₩5,447 | ₩5,635 | -7.47% | 591.9만 |
|---|
| 2026.08.14 | ₩5,528 | ₩5,528 | ₩5,220 | ₩5,220 | -5.57% | 9.9천 |
|---|
| 2026.08.13 | ₩5,367 | ₩5,568 | ₩5,300 | ₩5,354 | -0.25% | 2.3만 |
|---|
| 2026.08.12 | ₩5,447 | ₩5,648 | ₩5,367 | ₩5,367 | -1.47% | 2.6만 |
|---|
| 2026.08.11 | ₩5,420 | ₩5,849 | ₩5,367 | ₩5,474 | +0.99% | 3.9만 |
|---|
| 2026.08.10 | ₩4,898 | ₩6,893 | ₩4,818 | ₩5,528 | +12.84% | 395.3만 |
|---|
| 2026.08.07 | ₩5,086 | ₩5,180 | ₩4,684 | ₩4,698 | -7.63% | 4.7만 |
|---|
| 2026.08.06 | ₩4,912 | ₩4,939 | ₩4,751 | ₩4,818 | -1.91% | 2.2만 |
|---|
| 2026.08.05 | ₩4,952 | ₩5,153 | ₩4,818 | ₩4,885 | -1.35% | 3.1만 |
|---|
| 2026.08.04 | ₩5,206 | ₩5,313 | ₩4,972 | ₩4,979 | -4.37% | 4.4만 |
|---|
| 2026.08.03 | ₩5,340 | ₩5,692 | ₩5,086 | ₩5,086 | -4.76% | 7만 |
|---|
| 2026.07.31 | ₩5,099 | ₩6,786 | ₩4,952 | ₩5,728 | +12.34% | 40.2만 |
|---|
| 2026.07.30 | ₩5,902 | ₩6,290 | ₩4,832 | ₩5,313 | -9.98% | 40.9만 |
|---|
| 2026.07.29 | ₩6,571 | ₩8,218 | ₩5,273 | ₩6,397 | -2.65% | 1587만 |
|---|
| 2026.07.28 | ₩3,747 | ₩11,443 | ₩3,747 | ₩4,858 | +29.64% | 440.2만 |
|---|
| 2026.07.27 | ₩4,363 | ₩5,193 | ₩4,042 | ₩4,069 | -6.75% | 3.8만 |
|---|
| 2026.07.24 | ₩4,377 | ₩4,658 | ₩4,149 | ₩4,604 | +5.20% | 4.9만 |
|---|
| 2026.07.23 | ₩5,233 | ₩5,407 | ₩3,533 | ₩4,952 | -5.37% | 27.8만 |
|---|
| 2026.07.22 | ₩9,088 | ₩9,904 | ₩5,059 | ₩5,072 | -44.18% | 97.3만 |
|---|
| 2026.07.21 | ₩9,409 | ₩10,694 | ₩8,164 | ₩10,105 | +7.40% | 9.7만 |
|---|
| 2026.07.20 | ₩12,300 | ₩12,648 | ₩8,633 | ₩9,502 | -22.74% | 5.5만 |
|---|
| 2026.07.17 | ₩13,089 | ₩13,892 | ₩10,841 | ₩12,233 | -6.54% | 1.2만 |
|---|
| 2026.07.16 | ₩23,555 | ₩23,555 | ₩10,038 | ₩13,613 | -42.21% | 4.8만 |
|---|
| 2026.07.15 | ₩22,083 | ₩24,760 | ₩20,611 | ₩21,949 | -0.61% | 13.4만 |
|---|
| 2026.07.14 | ₩24,385 | ₩27,169 | ₩20,290 | ₩21,280 | -12.73% | 2.8만 |
|---|
| 2026.07.13 | ₩20,879 | ₩28,093 | ₩20,879 | ₩23,783 | +13.91% | 27.9만 |
|---|
| 2026.07.10 | ₩23,194 | ₩26,888 | ₩19,099 | ₩24,479 | +5.54% | 8.5만 |
|---|
| 2026.07.09 | ₩20,611 | ₩22,752 | ₩19,902 | ₩22,364 | +8.51% | 13.8만 |
|---|
| 2026.07.08 | ₩19,407 | ₩20,825 | ₩16,944 | ₩20,330 | +4.76% | 18.9만 |
|---|
| 2026.07.07 | ₩21,093 | ₩21,441 | ₩19,888 | ₩20,076 | -4.82% | 38.6만 |
|---|
| 2026.07.06 | ₩20,223 | ₩21,816 | ₩19,326 | ₩21,146 | +4.57% | 16.9만 |
|---|
| 2026.07.02 | ₩19,875 | ₩20,718 | ₩16,971 | ₩20,076 | +1.01% | 3.3만 |
|---|
| 2026.07.01 | ₩18,992 | ₩21,280 | ₩18,697 | ₩21,280 | +12.05% | 1.6만 |
|---|
| 2026.06.30 | ₩20,076 | ₩21,414 | ₩19,259 | ₩21,414 | +6.67% | 3.8만 |
|---|
| 2026.06.29 | ₩17,867 | ₩21,414 | ₩17,091 | ₩20,143 | +12.73% | 2.9만 |
|---|
| 2026.06.26 | ₩16,435 | ₩17,546 | ₩16,087 | ₩16,829 | +2.39% | 5.6천 |
|---|
| 2026.06.25 | ₩16,542 | ₩18,478 | ₩15,793 | ₩17,861 | +7.97% | 1.7만 |
|---|
| 2026.06.24 | ₩11,296 | ₩18,162 | ₩10,105 | ₩17,185 | +52.13% | 26.3만 |
|---|
| 2026.06.23 | ₩9,703 | ₩13,384 | ₩8,967 | ₩11,309 | +16.55% | 10.7만 |
|---|
| 2026.06.22 | ₩9,543 | ₩10,372 | ₩8,432 | ₩9,676 | +1.40% | 13.2만 |
|---|
| 2026.06.18 | ₩9,583 | ₩9,583 | ₩8,820 | ₩9,101 | -5.03% | 6.9천 |
|---|
| 2026.06.17 | ₩9,088 | ₩9,369 | ₩8,900 | ₩9,221 | +1.47% | 5.8천 |
|---|
| 2026.06.16 | ₩10,948 | ₩10,948 | ₩10,948 | ₩10,948 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩11,242 | ₩11,242 | ₩10,841 | ₩10,948 | -2.62% | 4.2천 |
|---|
| 2026.06.12 | ₩13,397 | ₩13,651 | ₩8,914 | ₩10,573 | -21.08% | 2.3만 |
|---|
| 2026.06.11 | ₩13,665 | ₩13,665 | ₩12,848 | ₩13,651 | -0.10% | 5.2천 |
|---|
| 2026.06.10 | ₩14,093 | ₩14,588 | ₩13,397 | ₩13,544 | -3.89% | 1.9만 |
|---|
| 2026.06.09 | ₩13,772 | ₩13,772 | ₩12,862 | ₩12,862 | -6.61% | 2.2만 |
|---|
| 2026.06.08 | ₩14,990 | ₩15,124 | ₩13,210 | ₩13,651 | -8.93% | 3.8만 |
|---|
| 2026.06.05 | ₩13,411 | ₩16,194 | ₩13,411 | ₩14,321 | +6.79% | 4.2만 |
|---|
| 2026.06.04 | ₩13,384 | ₩17,131 | ₩13,377 | ₩14,388 | +7.50% | 9.6만 |
|---|
| 2026.06.03 | ₩13,384 | ₩14,066 | ₩13,183 | ₩13,317 | -0.50% | 10.1만 |
|---|
| 2026.06.02 | ₩12,600 | ₩13,638 | ₩12,600 | ₩13,123 | +4.15% | 4.5만 |
|---|
| 2026.06.01 | ₩13,825 | ₩14,722 | ₩13,317 | ₩13,384 | -3.19% | 15.4만 |
|---|
| 2026.05.29 | ₩14,588 | ₩14,588 | ₩12,982 | ₩13,892 | -4.77% | 4.5만 |
|---|
| 2026.05.28 | ₩12,982 | ₩15,391 | ₩12,527 | ₩14,468 | +11.44% | 67.5만 |
|---|
| 2026.05.27 | ₩12,808 | ₩12,915 | ₩12,112 | ₩12,246 | -4.39% | 7.6만 |
|---|
| 2026.05.26 | ₩11,523 | ₩12,915 | ₩10,707 | ₩12,474 | +8.25% | 64만 |
|---|
| 2026.05.22 | ₩10,332 | ₩13,009 | ₩10,038 | ₩10,038 | -2.85% | 14.2만 |
|---|
| 2026.05.21 | ₩12,728 | ₩13,433 | ₩10,841 | ₩11,657 | -8.41% | 113만 |
|---|
| 2026.05.20 | ₩10,212 | ₩13,330 | ₩10,212 | ₩12,661 | +23.98% | 21.8만 |
|---|
| 2026.05.19 | ₩11,001 | ₩11,001 | ₩9,757 | ₩10,051 | -8.64% | 1.1만 |
|---|
| 2026.05.18 | ₩14,187 | ₩14,187 | ₩8,967 | ₩10,707 | -24.53% | 2.9만 |
|---|
| 2026.05.15 | ₩14,455 | ₩15,619 | ₩13,678 | ₩14,388 | -0.46% | 33.6만 |
|---|
| 2026.05.14 | ₩14,013 | ₩14,722 | ₩13,544 | ₩14,468 | +3.25% | 45.9만 |
|---|
| 2026.05.13 | ₩13,518 | ₩13,759 | ₩13,411 | ₩13,759 | +1.78% | 31.8만 |
|---|
| 2026.05.12 | ₩13,544 | ₩13,999 | ₩13,370 | ₩13,384 | -1.19% | 11.3만 |
|---|
| 2026.05.11 | ₩13,384 | ₩14,036 | ₩13,384 | ₩13,384 | 0.00% | 12.1만 |
|---|
| 2026.05.08 | ₩10,841 | ₩26,299 | ₩10,707 | ₩13,397 | +23.58% | 163.7만 |
|---|
| 2026.05.07 | ₩9,101 | ₩11,202 | ₩8,405 | ₩10,707 | +17.65% | 25.3만 |
|---|
| 2026.05.06 | ₩5,238 | ₩12,032 | ₩5,233 | ₩10,600 | +102.35% | 725.8만 |
|---|
| 2026.05.05 | ₩5,226 | ₩5,394 | ₩5,220 | ₩5,394 | +3.20% | 3.2천 |
|---|
| 2026.05.04 | ₩5,086 | ₩5,407 | ₩5,086 | ₩5,407 | +6.32% | 1.7천 |
|---|
| 2026.05.01 | ₩5,273 | ₩5,407 | ₩5,157 | ₩5,407 | +2.54% | 900 |
|---|
| 2026.04.30 | ₩5,240 | ₩5,400 | ₩5,233 | ₩5,400 | +3.07% | 1.3천 |
|---|
| 2026.04.29 | ₩5,126 | ₩5,380 | ₩5,113 | ₩5,380 | +4.96% | 2.6천 |
|---|
| 2026.04.28 | ₩5,113 | ₩5,380 | ₩5,113 | ₩5,380 | +5.24% | 1.4천 |
|---|
| 2026.04.27 | ₩5,367 | ₩5,367 | ₩5,367 | ₩5,367 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩5,367 | ₩5,367 | ₩5,340 | ₩5,367 | 0.00% | 3.5천 |
|---|
| 2026.04.23 | ₩5,098 | ₩5,407 | ₩5,098 | ₩5,407 | +6.06% | 5.5천 |
|---|
| 2026.04.22 | ₩5,220 | ₩5,407 | ₩5,074 | ₩5,407 | +3.59% | 2.4천 |
|---|
| 2026.04.21 | ₩5,118 | ₩5,380 | ₩5,118 | ₩5,380 | +5.13% | 1.3천 |
|---|
| 2026.04.20 | ₩5,206 | ₩5,461 | ₩4,898 | ₩5,461 | +4.88% | 1.2만 |
|---|
| 2026.04.17 | ₩5,019 | ₩5,380 | ₩4,979 | ₩5,367 | +6.93% | 8.8천 |
|---|
| 2026.04.16 | ₩5,133 | ₩5,394 | ₩5,133 | ₩5,380 | +4.82% | 2.3천 |
|---|
| 2026.04.15 | ₩5,280 | ₩5,420 | ₩4,470 | ₩5,394 | +2.15% | 1.8만 |
|---|
| 2026.04.14 | ₩5,113 | ₩5,380 | ₩5,113 | ₩5,380 | +5.24% | 2.3천 |
|---|
| 2026.04.13 | ₩5,226 | ₩5,394 | ₩5,226 | ₩5,394 | +3.20% | 3.2천 |
|---|
| 2026.04.10 | ₩5,252 | ₩5,367 | ₩5,252 | ₩5,367 | +2.19% | 5.7천 |
|---|
| 2026.04.09 | ₩5,461 | ₩5,473 | ₩5,206 | ₩5,367 | -1.72% | 1.4천 |
|---|
| 2026.04.08 | ₩5,184 | ₩5,487 | ₩5,184 | ₩5,394 | +4.05% | 2.1천 |
|---|
| 2026.04.07 | ₩5,153 | ₩5,594 | ₩5,153 | ₩5,407 | +4.94% | 5.7천 |
|---|
| 2026.04.06 | ₩5,086 | ₩5,594 | ₩5,086 | ₩5,394 | +6.05% | 1.6천 |
|---|
| 2026.04.02 | ₩5,220 | ₩5,608 | ₩5,113 | ₩5,394 | +3.33% | 5.4천 |
|---|
| 2026.04.01 | ₩5,380 | ₩5,474 | ₩5,246 | ₩5,474 | +1.74% | 5.7천 |
|---|
| 2026.03.31 | ₩5,287 | ₩5,394 | ₩5,086 | ₩5,394 | +2.03% | 2만 |
|---|
| 2026.03.30 | ₩4,979 | ₩5,474 | ₩4,965 | ₩5,394 | +8.33% | 1.3만 |
|---|
| 2026.03.27 | ₩5,086 | ₩5,367 | ₩5,086 | ₩5,367 | +5.53% | 1.2만 |
|---|
| 2026.03.26 | ₩4,952 | ₩5,420 | ₩4,952 | ₩5,394 | +8.92% | 5.5천 |
|---|
| 2026.03.25 | ₩5,320 | ₩5,387 | ₩5,146 | ₩5,166 | -2.89% | 2.9천 |
|---|
| 2026.03.24 | ₩5,380 | ₩5,394 | ₩5,253 | ₩5,394 | +0.25% | 3.9천 |
|---|
| 2026.03.23 | ₩5,407 | ₩5,554 | ₩4,898 | ₩5,434 | +0.50% | 1.1만 |
|---|
| 2026.03.20 | ₩5,072 | ₩5,461 | ₩5,072 | ₩5,407 | +6.60% | 3.4천 |
|---|
| 2026.03.19 | ₩5,220 | ₩5,461 | ₩4,698 | ₩5,461 | +4.62% | 1.6만 |
|---|
| 2026.03.18 | ₩5,354 | ₩5,554 | ₩5,206 | ₩5,367 | +0.25% | 1.2만 |
|---|
| 2026.03.17 | ₩5,202 | ₩5,568 | ₩5,202 | ₩5,420 | +4.19% | 9천 |
|---|
| 2026.03.16 | ₩5,233 | ₩5,594 | ₩4,985 | ₩5,528 | +5.63% | 3.3만 |
|---|
| 2026.03.13 | ₩4,925 | ₩5,554 | ₩3,703 | ₩5,447 | +10.60% | 11.8만 |
|---|
| 2026.03.12 | ₩5,246 | ₩5,514 | ₩4,818 | ₩5,354 | +2.04% | 4.9만 |
|---|
| 2026.03.11 | ₩5,461 | ₩5,621 | ₩4,818 | ₩5,354 | -1.96% | 3만 |
|---|
| 2026.03.10 | ₩5,246 | ₩5,621 | ₩5,139 | ₩5,354 | +2.04% | 1.7만 |
|---|
| 2026.03.09 | ₩5,086 | ₩5,782 | ₩5,032 | ₩5,354 | +5.26% | 2.1만 |
|---|
| 2026.03.06 | ₩4,979 | ₩5,568 | ₩4,765 | ₩5,354 | +7.53% | 2.8만 |
|---|
| 2026.03.05 | ₩5,246 | ₩5,782 | ₩5,032 | ₩5,407 | +3.06% | 8.1만 |
|---|
| 2026.03.04 | ₩4,818 | ₩5,514 | ₩4,818 | ₩5,354 | +11.11% | 2.6만 |
|---|
| 2026.03.03 | ₩5,354 | ₩5,407 | ₩4,818 | ₩5,354 | 0.00% | 1.2만 |
|---|
| 2026.03.02 | ₩4,283 | ₩5,461 | ₩4,176 | ₩5,461 | +27.50% | 3.2만 |
|---|
| 2026.02.27 | ₩4,979 | ₩5,193 | ₩4,765 | ₩4,765 | -4.30% | 9.5천 |
|---|
| 2026.02.26 | ₩5,407 | ₩5,407 | ₩4,872 | ₩4,979 | -7.92% | 1.5만 |
|---|
| 2026.02.25 | ₩5,300 | ₩5,675 | ₩4,872 | ₩5,514 | +4.04% | 3.4만 |
|---|
| 2026.02.24 | ₩4,550 | ₩5,621 | ₩4,550 | ₩5,407 | +18.82% | 7.3만 |
|---|
| 2026.02.23 | ₩4,015 | ₩7,441 | ₩3,908 | ₩5,354 | +33.33% | 188.5만 |
|---|
| 2026.02.20 | ₩5,407 | ₩5,407 | ₩1,071 | ₩4,176 | -22.77% | 75.7만 |
|---|
| 2026.02.19 | ₩5,354 | ₩5,568 | ₩5,246 | ₩5,407 | +1.00% | 2.3만 |
|---|
| 2026.02.18 | ₩5,621 | ₩5,621 | ₩5,354 | ₩5,354 | -4.76% | 2.7만 |
|---|
| 2026.02.17 | ₩5,514 | ₩5,568 | ₩5,086 | ₩5,407 | -1.94% | 5.5만 |
|---|
| 2026.02.13 | ₩6,103 | ₩6,371 | ₩5,354 | ₩5,675 | -7.02% | 9.3만 |
|---|
| 2026.02.12 | ₩6,853 | ₩6,853 | ₩5,782 | ₩5,996 | -12.50% | 149.5만 |
|---|
| 2026.02.11 | ₩5,942 | ₩6,210 | ₩5,514 | ₩5,835 | -1.80% | 41.5만 |
|---|
| 2026.02.10 | ₩5,354 | ₩5,675 | ₩5,354 | ₩5,461 | +2.00% | 4.5만 |
|---|
| 2026.02.09 | ₩5,621 | ₩5,728 | ₩5,246 | ₩5,514 | -1.90% | 2.1만 |
|---|
| 2026.02.06 | ₩5,514 | ₩5,889 | ₩5,514 | ₩5,675 | +2.91% | 1.6만 |
|---|
| 2026.02.05 | ₩5,621 | ₩5,942 | ₩5,407 | ₩5,407 | -3.81% | 3.2만 |
|---|
| 2026.02.04 | ₩6,049 | ₩6,264 | ₩5,568 | ₩5,782 | -4.42% | 3.8만 |
|---|
| 2026.02.03 | ₩5,728 | ₩6,585 | ₩5,728 | ₩6,103 | +6.54% | 7.1만 |
|---|
| 2026.02.02 | ₩6,103 | ₩6,157 | ₩5,942 | ₩6,049 | -0.88% | 1.6만 |
|---|
| 2026.01.30 | ₩5,354 | ₩6,103 | ₩5,354 | ₩5,889 | +10.00% | 3.2만 |
|---|
| 2026.01.29 | ₩6,157 | ₩6,692 | ₩5,889 | ₩6,049 | -1.74% | 1.9만 |
|---|
| 2026.01.28 | ₩6,638 | ₩6,799 | ₩6,049 | ₩6,103 | -8.06% | 3.5만 |
|---|
| 2026.01.27 | ₩6,692 | ₩7,281 | ₩6,585 | ₩6,906 | +3.20% | 6.6만 |
|---|
| 2026.01.26 | ₩6,317 | ₩7,013 | ₩6,264 | ₩6,371 | +0.85% | 13.9만 |
|---|
| 2026.01.23 | ₩5,889 | ₩6,745 | ₩5,889 | ₩6,585 | +11.82% | 10.1만 |
|---|
| 2026.01.22 | ₩5,782 | ₩6,210 | ₩5,782 | ₩6,049 | +4.63% | 1만 |
|---|
| 2026.01.21 | ₩5,835 | ₩6,264 | ₩5,675 | ₩5,942 | +1.83% | 2.4만 |
|---|
| 2026.01.20 | ₩6,317 | ₩6,317 | ₩5,782 | ₩5,889 | -6.78% | 2.9만 |
|---|
| 2026.01.16 | ₩5,728 | ₩6,424 | ₩5,568 | ₩6,317 | +10.28% | 54만 |
|---|
| 2026.01.15 | ₩5,568 | ₩6,960 | ₩5,407 | ₩6,264 | +12.50% | 19.3만 |
|---|
| 2026.01.14 | ₩5,193 | ₩5,461 | ₩5,139 | ₩5,407 | +4.12% | 1.9만 |
|---|
| 2026.01.13 | ₩5,407 | ₩5,568 | ₩5,193 | ₩5,354 | -0.99% | 5만 |
|---|
| 2026.01.12 | ₩5,621 | ₩5,728 | ₩5,086 | ₩5,568 | -0.95% | 5.2만 |
|---|
| 2026.01.09 | ₩6,157 | ₩6,478 | ₩5,461 | ₩5,461 | -11.30% | 3.5만 |
|---|
| 2026.01.08 | ₩6,531 | ₩6,638 | ₩5,835 | ₩6,371 | -2.46% | 11만 |
|---|
| 2026.01.07 | ₩5,086 | ₩6,853 | ₩5,086 | ₩6,585 | +29.47% | 10.7만 |
|---|
| 2026.01.06 | ₩5,354 | ₩5,461 | ₩5,139 | ₩5,407 | +1.00% | 1.2만 |
|---|
| 2026.01.05 | ₩4,818 | ₩5,407 | ₩4,604 | ₩5,354 | +11.11% | 5.8만 |
|---|
| 2026.01.02 | ₩5,407 | ₩5,461 | ₩4,872 | ₩5,354 | -0.99% | 2.5만 |
|---|
| 2025.12.31 | ₩5,354 | ₩5,514 | ₩5,193 | ₩5,354 | 0.00% | 5.6만 |
|---|
| 2025.12.30 | ₩4,818 | ₩5,461 | ₩4,818 | ₩5,354 | +11.11% | 2.1만 |
|---|
| 2025.12.29 | ₩5,354 | ₩5,461 | ₩5,354 | ₩5,354 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩5,407 | ₩5,514 | ₩5,354 | ₩5,354 | -0.99% | 7천 |
|---|
| 2025.12.24 | ₩5,889 | ₩5,889 | ₩5,354 | ₩5,407 | -8.18% | 9.3천 |
|---|
| 2025.12.23 | ₩5,407 | ₩5,407 | ₩5,354 | ₩5,354 | -0.99% | 1.2만 |
|---|
| 2025.12.22 | ₩5,407 | ₩5,514 | ₩5,407 | ₩5,407 | 0.00% | 4.1천 |
|---|
| 2025.12.19 | ₩5,514 | ₩5,568 | ₩5,354 | ₩5,407 | -1.94% | 2.6만 |
|---|
| 2025.12.18 | ₩5,461 | ₩5,568 | ₩5,354 | ₩5,354 | -1.96% | 1만 |
|---|
| 2025.12.17 | ₩5,407 | ₩5,835 | ₩5,354 | ₩5,407 | 0.00% | 2.1만 |
|---|
| 2025.12.16 | ₩5,835 | ₩5,889 | ₩5,354 | ₩5,354 | -8.26% | 4.2만 |
|---|
| 2025.12.15 | ₩6,103 | ₩6,424 | ₩5,835 | ₩5,835 | -4.39% | 2만 |
|---|
| 2025.12.12 | ₩6,745 | ₩6,960 | ₩5,514 | ₩6,264 | -7.14% | 6.4만 |
|---|
| 2025.12.11 | ₩6,853 | ₩7,067 | ₩6,853 | ₩6,960 | +1.56% | 9만 |
|---|
| 2025.12.10 | ₩6,960 | ₩7,441 | ₩6,692 | ₩6,853 | -1.54% | 1.7만 |
|---|
| 2025.12.09 | ₩7,334 | ₩7,495 | ₩7,067 | ₩7,174 | -2.19% | 1.6만 |
|---|
| 2025.12.08 | ₩7,281 | ₩7,656 | ₩7,281 | ₩7,441 | +2.21% | 9.7천 |
|---|
| 2025.12.05 | ₩7,388 | ₩7,763 | ₩7,227 | ₩7,495 | +1.45% | 1.4만 |
|---|
| 2025.12.04 | ₩6,960 | ₩7,495 | ₩6,960 | ₩7,441 | +6.92% | 8.4천 |
|---|
| 2025.12.03 | ₩7,174 | ₩7,495 | ₩7,013 | ₩7,067 | -1.49% | 1.6만 |
|---|
| 2025.12.02 | ₩7,709 | ₩7,816 | ₩7,013 | ₩7,067 | -8.33% | 3.2만 |
|---|
| 2025.12.01 | ₩7,709 | ₩8,030 | ₩7,548 | ₩7,923 | +2.78% | 1.9만 |
|---|
| 2025.11.28 | ₩7,763 | ₩8,351 | ₩7,763 | ₩7,923 | +2.07% | 1.9만 |
|---|
| 2025.11.26 | ₩8,191 | ₩8,351 | ₩7,977 | ₩8,137 | -0.65% | 7.5만 |
|---|
| 2025.11.25 | ₩8,244 | ₩8,673 | ₩8,030 | ₩8,030 | -2.60% | 4만 |
|---|
| 2025.11.24 | ₩8,298 | ₩8,780 | ₩8,084 | ₩8,351 | +0.65% | 2.4만 |
|---|
| 2025.11.21 | ₩7,763 | ₩8,673 | ₩7,763 | ₩8,566 | +10.34% | 1.4만 |
|---|
| 2025.11.20 | ₩8,994 | ₩9,047 | ₩8,191 | ₩8,244 | -8.33% | 1.8만 |
|---|
| 2025.11.19 | ₩8,405 | ₩8,833 | ₩8,405 | ₩8,780 | +4.46% | 1.7만 |
|---|
| 2025.11.18 | ₩8,298 | ₩9,101 | ₩8,298 | ₩8,673 | +4.52% | 9.5천 |
|---|
| 2025.11.17 | ₩9,047 | ₩9,047 | ₩8,084 | ₩8,298 | -8.28% | 1.2만 |
|---|
| 2025.11.14 | ₩8,030 | ₩9,101 | ₩8,030 | ₩9,047 | +12.67% | 2.6만 |
|---|
| 2025.11.13 | ₩8,887 | ₩9,422 | ₩8,780 | ₩8,887 | 0.00% | 2.7만 |
|---|
| 2025.11.12 | ₩9,850 | ₩9,850 | ₩9,315 | ₩9,636 | -2.17% | 2.8만 |
|---|
| 2025.11.11 | ₩8,994 | ₩9,743 | ₩8,994 | ₩9,636 | +7.14% | 2.7만 |
|---|
| 2025.11.10 | ₩9,529 | ₩9,636 | ₩8,994 | ₩9,262 | -2.81% | 2.1만 |
|---|
| 2025.11.07 | ₩10,439 | ₩10,439 | ₩8,619 | ₩9,636 | -7.69% | 6.1만 |
|---|
| 2025.11.06 | ₩10,172 | ₩10,707 | ₩9,369 | ₩10,279 | +1.05% | 14.8만 |
|---|
| 2025.11.05 | ₩9,155 | ₩9,743 | ₩8,994 | ₩9,743 | +6.43% | 7.7만 |
|---|
| 2025.11.04 | ₩8,566 | ₩9,101 | ₩8,084 | ₩9,101 | +6.25% | 8.4만 |
|---|
| 2025.11.03 | ₩8,244 | ₩9,047 | ₩8,084 | ₩8,994 | +9.09% | 10.5만 |
|---|
| 2025.10.31 | ₩8,940 | ₩8,940 | ₩8,351 | ₩8,566 | -4.19% | 10.2만 |
|---|
| 2025.10.30 | ₩9,101 | ₩9,262 | ₩8,405 | ₩8,619 | -5.29% | 15.5만 |
|---|
| 2025.10.29 | ₩8,191 | ₩8,887 | ₩8,030 | ₩8,191 | 0.00% | 17.9만 |
|---|
| 2025.10.28 | ₩8,191 | ₩11,457 | ₩6,960 | ₩11,457 | +39.87% | 86.5만 |
|---|
| 2025.10.27 | ₩9,797 | ₩10,065 | ₩7,816 | ₩8,512 | -13.11% | 13.8만 |
|---|
| 2025.10.24 | ₩11,242 | ₩11,242 | ₩9,208 | ₩9,797 | -12.86% | 9.5만 |
|---|
| 2025.10.23 | ₩9,101 | ₩11,778 | ₩9,101 | ₩11,242 | +23.53% | 9.9만 |
|---|
| 2025.10.22 | ₩10,707 | ₩12,152 | ₩10,118 | ₩10,546 | -1.50% | 14.3만 |
|---|
| 2025.10.21 | ₩10,172 | ₩11,457 | ₩9,529 | ₩10,707 | +5.26% | 23.4만 |
|---|
| 2025.10.20 | ₩9,101 | ₩12,420 | ₩9,101 | ₩10,386 | +14.12% | 11.9만 |
|---|
| 2025.10.17 | ₩9,636 | ₩9,958 | ₩8,512 | ₩9,583 | -0.56% | 9.4만 |
|---|
| 2025.10.16 | ₩10,279 | ₩10,493 | ₩9,262 | ₩9,583 | -6.77% | 6.7만 |
|---|
| 2025.10.15 | ₩10,546 | ₩10,707 | ₩8,994 | ₩10,600 | +0.51% | 8만 |
|---|
| 2025.10.14 | ₩11,242 | ₩11,296 | ₩10,279 | ₩10,600 | -5.71% | 7.2만 |
|---|
| 2025.10.13 | ₩11,403 | ₩11,938 | ₩10,921 | ₩11,403 | 0.00% | 5.4만 |
|---|
| 2025.10.10 | ₩12,045 | ₩13,063 | ₩11,671 | ₩12,152 | +0.89% | 12만 |
|---|