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 | ₩5,130 | ₩5,294 | ₩4,876 | ₩5,090 | -0.78% | 94.8만 |
| 2026.10.08 | ₩4,969 | ₩5,425 | ₩4,889 | ₩4,969 | 0.00% | 91.5만 |
| 2026.10.07 | ₩5,090 | ₩5,425 | ₩4,971 | ₩5,030 | -1.18% | 90.9만 |
| 2026.10.06 | ₩5,237 | ₩5,612 | ₩4,902 | ₩5,204 | -0.64% | 89.4만 |
| 2026.10.05 | ₩4,889 | ₩5,184 | ₩4,829 | ₩5,144 | +5.21% | 85.3만 |
| 2026.10.02 | ₩4,822 | ₩5,291 | ₩4,822 | ₩4,889 | +1.39% | 102.2만 |
| 2026.10.01 | ₩4,889 | ₩5,231 | ₩4,702 | ₩4,715 | -3.56% | 222.3만 |
| 2026.09.30 | ₩4,688 | ₩4,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,836 |
| +3.14% |
| 9.3천 |
| 2026.09.29 | ₩4,581 | ₩5,090 | ₩4,581 | ₩4,862 | +6.14% | 7.8만 |
|---|
| 2026.09.28 | ₩4,702 | ₩4,849 | ₩4,568 | ₩4,735 | +0.71% | 2.5만 |
|---|
| 2026.09.25 | ₩4,554 | ₩5,117 | ₩4,300 | ₩4,943 | +8.53% | 5.6만 |
|---|
| 2026.09.24 | ₩4,755 | ₩4,822 | ₩4,340 | ₩4,588 | -3.52% | 3.4만 |
|---|
| 2026.09.23 | ₩4,849 | ₩4,888 | ₩4,554 | ₩4,568 | -5.80% | 8.2천 |
|---|
| 2026.09.22 | ₩4,166 | ₩4,955 | ₩4,085 | ₩4,902 | +17.68% | 4.6만 |
|---|
| 2026.09.21 | ₩4,769 | ₩5,224 | ₩3,884 | ₩3,884 | -18.54% | 46.2만 |
|---|
| 2026.09.18 | ₩4,836 | ₩5,130 | ₩4,554 | ₩4,849 | +0.28% | 3.4만 |
|---|
| 2026.09.17 | ₩4,527 | ₩5,452 | ₩4,514 | ₩4,621 | +2.07% | 8.8만 |
|---|
| 2026.09.16 | ₩4,541 | ₩4,822 | ₩4,152 | ₩4,553 | +0.27% | 8.5만 |
|---|
| 2026.09.15 | ₩5,023 | ₩5,184 | ₩4,373 | ₩4,494 | -10.53% | 2.3만 |
|---|
| 2026.09.14 | ₩5,291 | ₩5,571 | ₩4,956 | ₩4,969 | -6.08% | 6.8만 |
|---|
| 2026.09.11 | ₩5,572 | ₩5,572 | ₩5,144 | ₩5,291 | -5.05% | 3.7만 |
|---|
| 2026.09.10 | ₩5,425 | ₩5,894 | ₩5,345 | ₩5,519 | +1.73% | 1.8만 |
|---|
| 2026.09.09 | ₩5,706 | ₩5,706 | ₩5,224 | ₩5,452 | -4.46% | 3.5만 |
|---|
| 2026.09.08 | ₩5,626 | ₩5,720 | ₩5,586 | ₩5,586 | -0.71% | 4.6천 |
|---|
| 2026.09.04 | ₩5,639 | ₩5,840 | ₩5,626 | ₩5,626 | -0.24% | 4.3천 |
|---|
| 2026.09.03 | ₩5,791 | ₩5,974 | ₩5,559 | ₩5,706 | -1.46% | 1.3만 |
|---|
| 2026.09.02 | ₩6,162 | ₩6,360 | ₩5,840 | ₩6,054 | -1.74% | 5.2만 |
|---|
| 2026.09.01 | ₩6,014 | ₩6,439 | ₩5,760 | ₩6,068 | +0.89% | 11.5만 |
|---|
| 2026.08.31 | ₩5,371 | ₩7,099 | ₩5,371 | ₩5,987 | +11.47% | 13.8만 |
|---|
| 2026.08.28 | ₩5,947 | ₩6,175 | ₩5,224 | ₩5,653 | -4.95% | 9.5만 |
|---|
| 2026.08.27 | ₩6,148 | ₩6,443 | ₩5,746 | ₩5,813 | -5.45% | 35.2만 |
|---|
| 2026.08.26 | ₩5,880 | ₩6,925 | ₩5,772 | ₩6,121 | +4.10% | 16.6만 |
|---|
| 2026.08.25 | ₩5,465 | ₩5,626 | ₩5,446 | ₩5,492 | +0.49% | 2만 |
|---|
| 2026.08.24 | ₩5,371 | ₩5,492 | ₩5,357 | ₩5,438 | +1.25% | 3만 |
|---|
| 2026.08.21 | ₩5,492 | ₩5,612 | ₩5,411 | ₩5,411 | -1.46% | 2.3만 |
|---|
| 2026.08.20 | ₩5,653 | ₩5,653 | ₩5,358 | ₩5,465 | -3.32% | 3.7만 |
|---|
| 2026.08.19 | ₩5,746 | ₩5,772 | ₩5,425 | ₩5,505 | -4.20% | 4.9만 |
|---|
| 2026.08.18 | ₩5,693 | ₩6,014 | ₩5,548 | ₩5,947 | +4.47% | 10.1만 |
|---|
| 2026.08.17 | ₩6,095 | ₩9,323 | ₩5,452 | ₩5,639 | -7.47% | 591.9만 |
|---|
| 2026.08.14 | ₩5,532 | ₩5,532 | ₩5,224 | ₩5,224 | -5.57% | 9.9천 |
|---|
| 2026.08.13 | ₩5,371 | ₩5,572 | ₩5,304 | ₩5,358 | -0.25% | 2.3만 |
|---|
| 2026.08.12 | ₩5,452 | ₩5,653 | ₩5,371 | ₩5,371 | -1.47% | 2.6만 |
|---|
| 2026.08.11 | ₩5,425 | ₩5,854 | ₩5,371 | ₩5,478 | +0.99% | 3.9만 |
|---|
| 2026.08.10 | ₩4,902 | ₩6,898 | ₩4,822 | ₩5,532 | +12.84% | 395.3만 |
|---|
| 2026.08.07 | ₩5,090 | ₩5,184 | ₩4,688 | ₩4,702 | -7.63% | 4.7만 |
|---|
| 2026.08.06 | ₩4,916 | ₩4,943 | ₩4,755 | ₩4,822 | -1.91% | 2.2만 |
|---|
| 2026.08.05 | ₩4,956 | ₩5,157 | ₩4,822 | ₩4,889 | -1.35% | 3.1만 |
|---|
| 2026.08.04 | ₩5,211 | ₩5,318 | ₩4,976 | ₩4,983 | -4.37% | 4.4만 |
|---|
| 2026.08.03 | ₩5,345 | ₩5,697 | ₩5,090 | ₩5,090 | -4.76% | 7만 |
|---|
| 2026.07.31 | ₩5,103 | ₩6,791 | ₩4,956 | ₩5,733 | +12.34% | 40.2만 |
|---|
| 2026.07.30 | ₩5,907 | ₩6,296 | ₩4,836 | ₩5,318 | -9.98% | 40.9만 |
|---|
| 2026.07.29 | ₩6,577 | ₩8,224 | ₩5,278 | ₩6,403 | -2.65% | 1587만 |
|---|
| 2026.07.28 | ₩3,751 | ₩11,453 | ₩3,751 | ₩4,862 | +29.64% | 440.2만 |
|---|
| 2026.07.27 | ₩4,367 | ₩5,197 | ₩4,045 | ₩4,072 | -6.75% | 3.8만 |
|---|
| 2026.07.24 | ₩4,380 | ₩4,661 | ₩4,152 | ₩4,608 | +5.20% | 4.9만 |
|---|
| 2026.07.23 | ₩5,237 | ₩5,411 | ₩3,536 | ₩4,956 | -5.37% | 27.8만 |
|---|
| 2026.07.22 | ₩9,095 | ₩9,912 | ₩5,063 | ₩5,077 | -44.18% | 97.3만 |
|---|
| 2026.07.21 | ₩9,417 | ₩10,702 | ₩8,171 | ₩10,113 | +7.40% | 9.7만 |
|---|
| 2026.07.20 | ₩12,310 | ₩12,658 | ₩8,640 | ₩9,510 | -22.74% | 5.5만 |
|---|
| 2026.07.17 | ₩13,100 | ₩13,904 | ₩10,850 | ₩12,243 | -6.54% | 1.2만 |
|---|
| 2026.07.16 | ₩23,575 | ₩23,575 | ₩10,046 | ₩13,624 | -42.21% | 4.8만 |
|---|
| 2026.07.15 | ₩22,101 | ₩24,780 | ₩20,628 | ₩21,967 | -0.61% | 13.4만 |
|---|
| 2026.07.14 | ₩24,405 | ₩27,191 | ₩20,307 | ₩21,298 | -12.73% | 2.8만 |
|---|
| 2026.07.13 | ₩20,896 | ₩28,116 | ₩20,896 | ₩23,803 | +13.91% | 27.9만 |
|---|
| 2026.07.10 | ₩23,213 | ₩26,910 | ₩19,114 | ₩24,499 | +5.54% | 8.5만 |
|---|
| 2026.07.09 | ₩20,628 | ₩22,771 | ₩19,918 | ₩22,383 | +8.51% | 13.8만 |
|---|
| 2026.07.08 | ₩19,422 | ₩20,842 | ₩16,958 | ₩20,347 | +4.76% | 18.9만 |
|---|
| 2026.07.07 | ₩21,110 | ₩21,458 | ₩19,905 | ₩20,092 | -4.82% | 38.6만 |
|---|
| 2026.07.06 | ₩20,240 | ₩21,834 | ₩19,342 | ₩21,164 | +4.57% | 16.9만 |
|---|
| 2026.07.02 | ₩19,891 | ₩20,735 | ₩16,985 | ₩20,092 | +1.01% | 3.3만 |
|---|
| 2026.07.01 | ₩19,007 | ₩21,298 | ₩18,713 | ₩21,298 | +12.05% | 1.6만 |
|---|
| 2026.06.30 | ₩20,092 | ₩21,432 | ₩19,275 | ₩21,432 | +6.67% | 3.8만 |
|---|
| 2026.06.29 | ₩17,882 | ₩21,432 | ₩17,105 | ₩20,159 | +12.73% | 2.9만 |
|---|
| 2026.06.26 | ₩16,449 | ₩17,561 | ₩16,101 | ₩16,843 | +2.39% | 5.6천 |
|---|
| 2026.06.25 | ₩16,556 | ₩18,493 | ₩15,806 | ₩17,875 | +7.97% | 1.7만 |
|---|
| 2026.06.24 | ₩11,305 | ₩18,177 | ₩10,113 | ₩17,199 | +52.13% | 26.3만 |
|---|
| 2026.06.23 | ₩9,711 | ₩13,395 | ₩8,975 | ₩11,319 | +16.55% | 10.7만 |
|---|
| 2026.06.22 | ₩9,550 | ₩10,381 | ₩8,439 | ₩9,684 | +1.40% | 13.2만 |
|---|
| 2026.06.18 | ₩9,591 | ₩9,591 | ₩8,827 | ₩9,108 | -5.03% | 6.9천 |
|---|
| 2026.06.17 | ₩9,095 | ₩9,376 | ₩8,908 | ₩9,229 | +1.47% | 5.8천 |
|---|
| 2026.06.16 | ₩10,957 | ₩10,957 | ₩10,957 | ₩10,957 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩11,252 | ₩11,252 | ₩10,850 | ₩10,957 | -2.62% | 4.2천 |
|---|
| 2026.06.12 | ₩13,408 | ₩13,663 | ₩8,921 | ₩10,582 | -21.08% | 2.3만 |
|---|
| 2026.06.11 | ₩13,676 | ₩13,676 | ₩12,859 | ₩13,663 | -0.10% | 5.2천 |
|---|
| 2026.06.10 | ₩14,105 | ₩14,600 | ₩13,408 | ₩13,556 | -3.89% | 1.9만 |
|---|
| 2026.06.09 | ₩13,783 | ₩13,783 | ₩12,872 | ₩12,872 | -6.61% | 2.2만 |
|---|
| 2026.06.08 | ₩15,002 | ₩15,136 | ₩13,221 | ₩13,663 | -8.93% | 3.8만 |
|---|
| 2026.06.05 | ₩13,422 | ₩16,208 | ₩13,422 | ₩14,332 | +6.79% | 4.2만 |
|---|
| 2026.06.04 | ₩13,395 | ₩17,145 | ₩13,388 | ₩14,399 | +7.50% | 9.6만 |
|---|
| 2026.06.03 | ₩13,395 | ₩14,078 | ₩13,194 | ₩13,328 | -0.50% | 10.1만 |
|---|
| 2026.06.02 | ₩12,610 | ₩13,649 | ₩12,610 | ₩13,134 | +4.15% | 4.5만 |
|---|
| 2026.06.01 | ₩13,837 | ₩14,734 | ₩13,328 | ₩13,395 | -3.19% | 15.4만 |
|---|
| 2026.05.29 | ₩14,600 | ₩14,600 | ₩12,993 | ₩13,904 | -4.77% | 4.5만 |
|---|
| 2026.05.28 | ₩12,993 | ₩15,404 | ₩12,538 | ₩14,480 | +11.44% | 67.5만 |
|---|
| 2026.05.27 | ₩12,819 | ₩12,926 | ₩12,122 | ₩12,256 | -4.39% | 7.6만 |
|---|
| 2026.05.26 | ₩11,533 | ₩12,926 | ₩10,716 | ₩12,484 | +8.25% | 64만 |
|---|
| 2026.05.22 | ₩10,341 | ₩13,020 | ₩10,046 | ₩10,046 | -2.85% | 14.2만 |
|---|
| 2026.05.21 | ₩12,738 | ₩13,444 | ₩10,850 | ₩11,667 | -8.41% | 113만 |
|---|
| 2026.05.20 | ₩10,220 | ₩13,341 | ₩10,220 | ₩12,671 | +23.98% | 21.8만 |
|---|
| 2026.05.19 | ₩11,011 | ₩11,011 | ₩9,765 | ₩10,059 | -8.64% | 1.1만 |
|---|
| 2026.05.18 | ₩14,198 | ₩14,198 | ₩8,975 | ₩10,716 | -24.53% | 2.9만 |
|---|
| 2026.05.15 | ₩14,466 | ₩15,632 | ₩13,689 | ₩14,399 | -0.46% | 33.6만 |
|---|
| 2026.05.14 | ₩14,024 | ₩14,734 | ₩13,556 | ₩14,480 | +3.25% | 45.9만 |
|---|
| 2026.05.13 | ₩13,529 | ₩13,770 | ₩13,422 | ₩13,770 | +1.78% | 31.8만 |
|---|
| 2026.05.12 | ₩13,556 | ₩14,011 | ₩13,381 | ₩13,395 | -1.19% | 11.3만 |
|---|
| 2026.05.11 | ₩13,395 | ₩14,047 | ₩13,395 | ₩13,395 | 0.00% | 12.1만 |
|---|
| 2026.05.08 | ₩10,850 | ₩26,321 | ₩10,716 | ₩13,408 | +23.58% | 163.7만 |
|---|
| 2026.05.07 | ₩9,108 | ₩11,211 | ₩8,412 | ₩10,716 | +17.65% | 25.3만 |
|---|
| 2026.05.06 | ₩5,243 | ₩12,042 | ₩5,237 | ₩10,609 | +102.35% | 725.8만 |
|---|
| 2026.05.05 | ₩5,231 | ₩5,398 | ₩5,224 | ₩5,398 | +3.20% | 3.2천 |
|---|
| 2026.05.04 | ₩5,090 | ₩5,411 | ₩5,090 | ₩5,411 | +6.32% | 1.7천 |
|---|
| 2026.05.01 | ₩5,278 | ₩5,411 | ₩5,161 | ₩5,411 | +2.54% | 900 |
|---|
| 2026.04.30 | ₩5,244 | ₩5,405 | ₩5,237 | ₩5,405 | +3.07% | 1.3천 |
|---|
| 2026.04.29 | ₩5,130 | ₩5,385 | ₩5,117 | ₩5,385 | +4.96% | 2.6천 |
|---|
| 2026.04.28 | ₩5,117 | ₩5,385 | ₩5,117 | ₩5,385 | +5.24% | 1.4천 |
|---|
| 2026.04.27 | ₩5,371 | ₩5,371 | ₩5,371 | ₩5,371 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩5,371 | ₩5,371 | ₩5,345 | ₩5,371 | 0.00% | 3.5천 |
|---|
| 2026.04.23 | ₩5,102 | ₩5,411 | ₩5,102 | ₩5,411 | +6.06% | 5.5천 |
|---|
| 2026.04.22 | ₩5,224 | ₩5,411 | ₩5,078 | ₩5,411 | +3.59% | 2.4천 |
|---|
| 2026.04.21 | ₩5,122 | ₩5,385 | ₩5,122 | ₩5,385 | +5.13% | 1.3천 |
|---|
| 2026.04.20 | ₩5,211 | ₩5,465 | ₩4,902 | ₩5,465 | +4.88% | 1.2만 |
|---|
| 2026.04.17 | ₩5,023 | ₩5,385 | ₩4,983 | ₩5,371 | +6.93% | 8.8천 |
|---|
| 2026.04.16 | ₩5,137 | ₩5,398 | ₩5,137 | ₩5,385 | +4.82% | 2.3천 |
|---|
| 2026.04.15 | ₩5,284 | ₩5,425 | ₩4,474 | ₩5,398 | +2.15% | 1.8만 |
|---|
| 2026.04.14 | ₩5,117 | ₩5,385 | ₩5,117 | ₩5,385 | +5.24% | 2.3천 |
|---|
| 2026.04.13 | ₩5,231 | ₩5,398 | ₩5,231 | ₩5,398 | +3.20% | 3.2천 |
|---|
| 2026.04.10 | ₩5,256 | ₩5,371 | ₩5,256 | ₩5,371 | +2.19% | 5.7천 |
|---|
| 2026.04.09 | ₩5,465 | ₩5,477 | ₩5,211 | ₩5,371 | -1.72% | 1.4천 |
|---|
| 2026.04.08 | ₩5,188 | ₩5,492 | ₩5,188 | ₩5,398 | +4.05% | 2.1천 |
|---|
| 2026.04.07 | ₩5,157 | ₩5,599 | ₩5,157 | ₩5,411 | +4.94% | 5.7천 |
|---|
| 2026.04.06 | ₩5,090 | ₩5,599 | ₩5,090 | ₩5,398 | +6.05% | 1.6천 |
|---|
| 2026.04.02 | ₩5,224 | ₩5,612 | ₩5,117 | ₩5,398 | +3.33% | 5.4천 |
|---|
| 2026.04.01 | ₩5,385 | ₩5,478 | ₩5,251 | ₩5,478 | +1.74% | 5.7천 |
|---|
| 2026.03.31 | ₩5,291 | ₩5,398 | ₩5,090 | ₩5,398 | +2.03% | 2만 |
|---|
| 2026.03.30 | ₩4,983 | ₩5,478 | ₩4,969 | ₩5,398 | +8.33% | 1.3만 |
|---|
| 2026.03.27 | ₩5,090 | ₩5,371 | ₩5,090 | ₩5,371 | +5.53% | 1.2만 |
|---|
| 2026.03.26 | ₩4,956 | ₩5,425 | ₩4,956 | ₩5,398 | +8.92% | 5.5천 |
|---|
| 2026.03.25 | ₩5,324 | ₩5,391 | ₩5,150 | ₩5,170 | -2.89% | 2.9천 |
|---|
| 2026.03.24 | ₩5,385 | ₩5,398 | ₩5,257 | ₩5,398 | +0.25% | 3.9천 |
|---|
| 2026.03.23 | ₩5,411 | ₩5,559 | ₩4,902 | ₩5,438 | +0.50% | 1.1만 |
|---|
| 2026.03.20 | ₩5,077 | ₩5,465 | ₩5,077 | ₩5,411 | +6.60% | 3.4천 |
|---|
| 2026.03.19 | ₩5,224 | ₩5,465 | ₩4,702 | ₩5,465 | +4.62% | 1.6만 |
|---|
| 2026.03.18 | ₩5,358 | ₩5,559 | ₩5,211 | ₩5,371 | +0.25% | 1.2만 |
|---|
| 2026.03.17 | ₩5,207 | ₩5,572 | ₩5,207 | ₩5,425 | +4.19% | 9천 |
|---|
| 2026.03.16 | ₩5,237 | ₩5,599 | ₩4,990 | ₩5,532 | +5.63% | 3.3만 |
|---|
| 2026.03.13 | ₩4,929 | ₩5,559 | ₩3,706 | ₩5,452 | +10.60% | 11.8만 |
|---|
| 2026.03.12 | ₩5,251 | ₩5,519 | ₩4,822 | ₩5,358 | +2.04% | 4.9만 |
|---|
| 2026.03.11 | ₩5,465 | ₩5,626 | ₩4,822 | ₩5,358 | -1.96% | 3만 |
|---|
| 2026.03.10 | ₩5,251 | ₩5,626 | ₩5,144 | ₩5,358 | +2.04% | 1.7만 |
|---|
| 2026.03.09 | ₩5,090 | ₩5,787 | ₩5,036 | ₩5,358 | +5.26% | 2.1만 |
|---|
| 2026.03.06 | ₩4,983 | ₩5,572 | ₩4,769 | ₩5,358 | +7.53% | 2.8만 |
|---|
| 2026.03.05 | ₩5,251 | ₩5,787 | ₩5,036 | ₩5,411 | +3.06% | 8.1만 |
|---|
| 2026.03.04 | ₩4,822 | ₩5,519 | ₩4,822 | ₩5,358 | +11.11% | 2.6만 |
|---|
| 2026.03.03 | ₩5,358 | ₩5,411 | ₩4,822 | ₩5,358 | 0.00% | 1.2만 |
|---|
| 2026.03.02 | ₩4,286 | ₩5,465 | ₩4,179 | ₩5,465 | +27.50% | 3.2만 |
|---|
| 2026.02.27 | ₩4,983 | ₩5,197 | ₩4,769 | ₩4,769 | -4.30% | 9.5천 |
|---|
| 2026.02.26 | ₩5,411 | ₩5,411 | ₩4,876 | ₩4,983 | -7.92% | 1.5만 |
|---|
| 2026.02.25 | ₩5,304 | ₩5,679 | ₩4,876 | ₩5,519 | +4.04% | 3.4만 |
|---|
| 2026.02.24 | ₩4,554 | ₩5,626 | ₩4,554 | ₩5,411 | +18.82% | 7.3만 |
|---|
| 2026.02.23 | ₩4,018 | ₩7,448 | ₩3,911 | ₩5,358 | +33.33% | 188.5만 |
|---|
| 2026.02.20 | ₩5,411 | ₩5,411 | ₩1,072 | ₩4,179 | -22.77% | 75.7만 |
|---|
| 2026.02.19 | ₩5,358 | ₩5,572 | ₩5,251 | ₩5,411 | +1.00% | 2.3만 |
|---|
| 2026.02.18 | ₩5,626 | ₩5,626 | ₩5,358 | ₩5,358 | -4.76% | 2.7만 |
|---|
| 2026.02.17 | ₩5,519 | ₩5,572 | ₩5,090 | ₩5,411 | -1.94% | 5.5만 |
|---|
| 2026.02.13 | ₩6,108 | ₩6,376 | ₩5,358 | ₩5,679 | -7.02% | 9.3만 |
|---|
| 2026.02.12 | ₩6,858 | ₩6,858 | ₩5,787 | ₩6,001 | -12.50% | 149.5만 |
|---|
| 2026.02.11 | ₩5,947 | ₩6,215 | ₩5,519 | ₩5,840 | -1.80% | 41.5만 |
|---|
| 2026.02.10 | ₩5,358 | ₩5,679 | ₩5,358 | ₩5,465 | +2.00% | 4.5만 |
|---|
| 2026.02.09 | ₩5,626 | ₩5,733 | ₩5,251 | ₩5,519 | -1.90% | 2.1만 |
|---|
| 2026.02.06 | ₩5,519 | ₩5,894 | ₩5,519 | ₩5,679 | +2.91% | 1.6만 |
|---|
| 2026.02.05 | ₩5,626 | ₩5,947 | ₩5,411 | ₩5,411 | -3.81% | 3.2만 |
|---|
| 2026.02.04 | ₩6,054 | ₩6,269 | ₩5,572 | ₩5,787 | -4.42% | 3.8만 |
|---|
| 2026.02.03 | ₩5,733 | ₩6,590 | ₩5,733 | ₩6,108 | +6.54% | 7.1만 |
|---|
| 2026.02.02 | ₩6,108 | ₩6,162 | ₩5,947 | ₩6,054 | -0.88% | 1.6만 |
|---|
| 2026.01.30 | ₩5,358 | ₩6,108 | ₩5,358 | ₩5,894 | +10.00% | 3.2만 |
|---|
| 2026.01.29 | ₩6,162 | ₩6,697 | ₩5,894 | ₩6,054 | -1.74% | 1.9만 |
|---|
| 2026.01.28 | ₩6,644 | ₩6,805 | ₩6,054 | ₩6,108 | -8.06% | 3.5만 |
|---|
| 2026.01.27 | ₩6,697 | ₩7,287 | ₩6,590 | ₩6,912 | +3.20% | 6.6만 |
|---|
| 2026.01.26 | ₩6,322 | ₩7,019 | ₩6,269 | ₩6,376 | +0.85% | 13.9만 |
|---|
| 2026.01.23 | ₩5,894 | ₩6,751 | ₩5,894 | ₩6,590 | +11.82% | 10.1만 |
|---|
| 2026.01.22 | ₩5,787 | ₩6,215 | ₩5,787 | ₩6,054 | +4.63% | 1만 |
|---|
| 2026.01.21 | ₩5,840 | ₩6,269 | ₩5,679 | ₩5,947 | +1.83% | 2.4만 |
|---|
| 2026.01.20 | ₩6,322 | ₩6,322 | ₩5,787 | ₩5,894 | -6.78% | 2.9만 |
|---|
| 2026.01.16 | ₩5,733 | ₩6,430 | ₩5,572 | ₩6,322 | +10.28% | 54만 |
|---|
| 2026.01.15 | ₩5,572 | ₩6,965 | ₩5,411 | ₩6,269 | +12.50% | 19.3만 |
|---|
| 2026.01.14 | ₩5,197 | ₩5,465 | ₩5,144 | ₩5,411 | +4.12% | 1.9만 |
|---|
| 2026.01.13 | ₩5,411 | ₩5,572 | ₩5,197 | ₩5,358 | -0.99% | 5만 |
|---|
| 2026.01.12 | ₩5,626 | ₩5,733 | ₩5,090 | ₩5,572 | -0.95% | 5.2만 |
|---|
| 2026.01.09 | ₩6,162 | ₩6,483 | ₩5,465 | ₩5,465 | -11.30% | 3.5만 |
|---|
| 2026.01.08 | ₩6,537 | ₩6,644 | ₩5,840 | ₩6,376 | -2.46% | 11만 |
|---|
| 2026.01.07 | ₩5,090 | ₩6,858 | ₩5,090 | ₩6,590 | +29.47% | 10.7만 |
|---|
| 2026.01.06 | ₩5,358 | ₩5,465 | ₩5,144 | ₩5,411 | +1.00% | 1.2만 |
|---|
| 2026.01.05 | ₩4,822 | ₩5,411 | ₩4,608 | ₩5,358 | +11.11% | 5.8만 |
|---|
| 2026.01.02 | ₩5,411 | ₩5,465 | ₩4,876 | ₩5,358 | -0.99% | 2.5만 |
|---|
| 2025.12.31 | ₩5,358 | ₩5,519 | ₩5,197 | ₩5,358 | 0.00% | 5.6만 |
|---|
| 2025.12.30 | ₩4,822 | ₩5,465 | ₩4,822 | ₩5,358 | +11.11% | 2.1만 |
|---|
| 2025.12.29 | ₩5,358 | ₩5,465 | ₩5,358 | ₩5,358 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩5,411 | ₩5,519 | ₩5,358 | ₩5,358 | -0.99% | 7천 |
|---|
| 2025.12.24 | ₩5,894 | ₩5,894 | ₩5,358 | ₩5,411 | -8.18% | 9.3천 |
|---|
| 2025.12.23 | ₩5,411 | ₩5,411 | ₩5,358 | ₩5,358 | -0.99% | 1.2만 |
|---|
| 2025.12.22 | ₩5,411 | ₩5,519 | ₩5,411 | ₩5,411 | 0.00% | 4.1천 |
|---|
| 2025.12.19 | ₩5,519 | ₩5,572 | ₩5,358 | ₩5,411 | -1.94% | 2.6만 |
|---|
| 2025.12.18 | ₩5,465 | ₩5,572 | ₩5,358 | ₩5,358 | -1.96% | 1만 |
|---|
| 2025.12.17 | ₩5,411 | ₩5,840 | ₩5,358 | ₩5,411 | 0.00% | 2.1만 |
|---|
| 2025.12.16 | ₩5,840 | ₩5,894 | ₩5,358 | ₩5,358 | -8.26% | 4.2만 |
|---|
| 2025.12.15 | ₩6,108 | ₩6,430 | ₩5,840 | ₩5,840 | -4.39% | 2만 |
|---|
| 2025.12.12 | ₩6,751 | ₩6,965 | ₩5,519 | ₩6,269 | -7.14% | 6.4만 |
|---|
| 2025.12.11 | ₩6,858 | ₩7,072 | ₩6,858 | ₩6,965 | +1.56% | 9만 |
|---|
| 2025.12.10 | ₩6,965 | ₩7,448 | ₩6,697 | ₩6,858 | -1.54% | 1.7만 |
|---|
| 2025.12.09 | ₩7,340 | ₩7,501 | ₩7,072 | ₩7,180 | -2.19% | 1.6만 |
|---|
| 2025.12.08 | ₩7,287 | ₩7,662 | ₩7,287 | ₩7,448 | +2.21% | 9.7천 |
|---|
| 2025.12.05 | ₩7,394 | ₩7,769 | ₩7,233 | ₩7,501 | +1.45% | 1.4만 |
|---|
| 2025.12.04 | ₩6,965 | ₩7,501 | ₩6,965 | ₩7,448 | +6.92% | 8.4천 |
|---|
| 2025.12.03 | ₩7,180 | ₩7,501 | ₩7,019 | ₩7,072 | -1.49% | 1.6만 |
|---|
| 2025.12.02 | ₩7,715 | ₩7,823 | ₩7,019 | ₩7,072 | -8.33% | 3.2만 |
|---|
| 2025.12.01 | ₩7,715 | ₩8,037 | ₩7,555 | ₩7,930 | +2.78% | 1.9만 |
|---|
| 2025.11.28 | ₩7,769 | ₩8,358 | ₩7,769 | ₩7,930 | +2.07% | 1.9만 |
|---|
| 2025.11.26 | ₩8,198 | ₩8,358 | ₩7,983 | ₩8,144 | -0.65% | 7.5만 |
|---|
| 2025.11.25 | ₩8,251 | ₩8,680 | ₩8,037 | ₩8,037 | -2.60% | 4만 |
|---|
| 2025.11.24 | ₩8,305 | ₩8,787 | ₩8,090 | ₩8,358 | +0.65% | 2.4만 |
|---|
| 2025.11.21 | ₩7,769 | ₩8,680 | ₩7,769 | ₩8,573 | +10.34% | 1.4만 |
|---|
| 2025.11.20 | ₩9,001 | ₩9,055 | ₩8,198 | ₩8,251 | -8.33% | 1.8만 |
|---|
| 2025.11.19 | ₩8,412 | ₩8,841 | ₩8,412 | ₩8,787 | +4.46% | 1.7만 |
|---|
| 2025.11.18 | ₩8,305 | ₩9,108 | ₩8,305 | ₩8,680 | +4.52% | 9.5천 |
|---|
| 2025.11.17 | ₩9,055 | ₩9,055 | ₩8,090 | ₩8,305 | -8.28% | 1.2만 |
|---|
| 2025.11.14 | ₩8,037 | ₩9,108 | ₩8,037 | ₩9,055 | +12.67% | 2.6만 |
|---|
| 2025.11.13 | ₩8,894 | ₩9,430 | ₩8,787 | ₩8,894 | 0.00% | 2.7만 |
|---|
| 2025.11.12 | ₩9,859 | ₩9,859 | ₩9,323 | ₩9,644 | -2.17% | 2.8만 |
|---|
| 2025.11.11 | ₩9,001 | ₩9,751 | ₩9,001 | ₩9,644 | +7.14% | 2.7만 |
|---|
| 2025.11.10 | ₩9,537 | ₩9,644 | ₩9,001 | ₩9,269 | -2.81% | 2.1만 |
|---|
| 2025.11.07 | ₩10,448 | ₩10,448 | ₩8,626 | ₩9,644 | -7.69% | 6.1만 |
|---|
| 2025.11.06 | ₩10,180 | ₩10,716 | ₩9,376 | ₩10,287 | +1.05% | 14.8만 |
|---|
| 2025.11.05 | ₩9,162 | ₩9,751 | ₩9,001 | ₩9,751 | +6.43% | 7.7만 |
|---|
| 2025.11.04 | ₩8,573 | ₩9,108 | ₩8,090 | ₩9,108 | +6.25% | 8.4만 |
|---|
| 2025.11.03 | ₩8,251 | ₩9,055 | ₩8,090 | ₩9,001 | +9.09% | 10.5만 |
|---|
| 2025.10.31 | ₩8,948 | ₩8,948 | ₩8,358 | ₩8,573 | -4.19% | 10.2만 |
|---|
| 2025.10.30 | ₩9,108 | ₩9,269 | ₩8,412 | ₩8,626 | -5.29% | 15.5만 |
|---|
| 2025.10.29 | ₩8,198 | ₩8,894 | ₩8,037 | ₩8,198 | 0.00% | 17.9만 |
|---|
| 2025.10.28 | ₩8,198 | ₩11,466 | ₩6,965 | ₩11,466 | +39.87% | 86.5만 |
|---|
| 2025.10.27 | ₩9,805 | ₩10,073 | ₩7,823 | ₩8,519 | -13.11% | 13.8만 |
|---|
| 2025.10.24 | ₩11,252 | ₩11,252 | ₩9,216 | ₩9,805 | -12.86% | 9.5만 |
|---|
| 2025.10.23 | ₩9,108 | ₩11,787 | ₩9,108 | ₩11,252 | +23.53% | 9.9만 |
|---|
| 2025.10.22 | ₩10,716 | ₩12,162 | ₩10,126 | ₩10,555 | -1.50% | 14.3만 |
|---|
| 2025.10.21 | ₩10,180 | ₩11,466 | ₩9,537 | ₩10,716 | +5.26% | 23.4만 |
|---|
| 2025.10.20 | ₩9,108 | ₩12,430 | ₩9,108 | ₩10,394 | +14.12% | 11.9만 |
|---|
| 2025.10.17 | ₩9,644 | ₩9,966 | ₩8,519 | ₩9,591 | -0.56% | 9.4만 |
|---|
| 2025.10.16 | ₩10,287 | ₩10,502 | ₩9,269 | ₩9,591 | -6.77% | 6.7만 |
|---|
| 2025.10.15 | ₩10,555 | ₩10,716 | ₩9,001 | ₩10,609 | +0.51% | 8만 |
|---|
| 2025.10.14 | ₩11,252 | ₩11,305 | ₩10,287 | ₩10,609 | -5.71% | 7.2만 |
|---|
| 2025.10.13 | ₩11,412 | ₩11,948 | ₩10,930 | ₩11,412 | 0.00% | 5.4만 |
|---|
| 2025.10.10 | ₩12,055 | ₩13,073 | ₩11,680 | ₩12,162 | +0.89% | 12만 |
|---|