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 | ₩5,127 | ₩5,290 | ₩4,873 | ₩5,087 | -0.78% | 94.8만 |
| 2026.10.08 | ₩4,966 | ₩5,421 | ₩4,886 | ₩4,966 | 0.00% | 91.5만 |
| 2026.10.07 | ₩5,087 | ₩5,421 | ₩4,968 | ₩5,027 | -1.18% | 90.9만 |
| 2026.10.06 | ₩5,234 | ₩5,609 | ₩4,899 | ₩5,201 | -0.64% | 89.4만 |
| 2026.10.05 | ₩4,886 | ₩5,181 | ₩4,826 | ₩5,140 | +5.21% | 85.3만 |
| 2026.10.02 | ₩4,819 | ₩5,288 | ₩4,819 | ₩4,886 | +1.39% | 102.2만 |
| 2026.10.01 | ₩4,886 | ₩5,227 | ₩4,699 | ₩4,712 | -3.56% | 222.3만 |
| 2026.09.30 | ₩4,685 | ₩4,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,832 |
| +3.14% |
| 9.3천 |
| 2026.09.29 | ₩4,578 | ₩5,087 | ₩4,578 | ₩4,859 | +6.14% | 7.8만 |
|---|
| 2026.09.28 | ₩4,699 | ₩4,846 | ₩4,565 | ₩4,732 | +0.71% | 2.5만 |
|---|
| 2026.09.25 | ₩4,551 | ₩5,114 | ₩4,297 | ₩4,940 | +8.53% | 5.6만 |
|---|
| 2026.09.24 | ₩4,752 | ₩4,819 | ₩4,337 | ₩4,585 | -3.52% | 3.4만 |
|---|
| 2026.09.23 | ₩4,846 | ₩4,885 | ₩4,551 | ₩4,565 | -5.80% | 8.2천 |
|---|
| 2026.09.22 | ₩4,163 | ₩4,952 | ₩4,083 | ₩4,899 | +17.68% | 4.6만 |
|---|
| 2026.09.21 | ₩4,766 | ₩5,221 | ₩3,882 | ₩3,882 | -18.54% | 46.2만 |
|---|
| 2026.09.18 | ₩4,832 | ₩5,127 | ₩4,551 | ₩4,846 | +0.28% | 3.4만 |
|---|
| 2026.09.17 | ₩4,525 | ₩5,448 | ₩4,511 | ₩4,618 | +2.07% | 8.8만 |
|---|
| 2026.09.16 | ₩4,538 | ₩4,819 | ₩4,150 | ₩4,550 | +0.27% | 8.5만 |
|---|
| 2026.09.15 | ₩5,020 | ₩5,181 | ₩4,371 | ₩4,491 | -10.53% | 2.3만 |
|---|
| 2026.09.14 | ₩5,288 | ₩5,567 | ₩4,953 | ₩4,966 | -6.08% | 6.8만 |
|---|
| 2026.09.11 | ₩5,569 | ₩5,569 | ₩5,140 | ₩5,288 | -5.05% | 3.7만 |
|---|
| 2026.09.10 | ₩5,421 | ₩5,890 | ₩5,341 | ₩5,515 | +1.73% | 1.8만 |
|---|
| 2026.09.09 | ₩5,703 | ₩5,703 | ₩5,221 | ₩5,448 | -4.46% | 3.5만 |
|---|
| 2026.09.08 | ₩5,622 | ₩5,716 | ₩5,582 | ₩5,582 | -0.71% | 4.6천 |
|---|
| 2026.09.04 | ₩5,636 | ₩5,836 | ₩5,622 | ₩5,622 | -0.24% | 4.3천 |
|---|
| 2026.09.03 | ₩5,787 | ₩5,970 | ₩5,555 | ₩5,703 | -1.46% | 1.3만 |
|---|
| 2026.09.02 | ₩6,158 | ₩6,356 | ₩5,836 | ₩6,051 | -1.74% | 5.2만 |
|---|
| 2026.09.01 | ₩6,010 | ₩6,435 | ₩5,756 | ₩6,064 | +0.89% | 11.5만 |
|---|
| 2026.08.31 | ₩5,368 | ₩7,095 | ₩5,368 | ₩5,984 | +11.47% | 13.8만 |
|---|
| 2026.08.28 | ₩5,944 | ₩6,171 | ₩5,221 | ₩5,649 | -4.95% | 9.5만 |
|---|
| 2026.08.27 | ₩6,144 | ₩6,439 | ₩5,743 | ₩5,810 | -5.45% | 35.2만 |
|---|
| 2026.08.26 | ₩5,877 | ₩6,921 | ₩5,768 | ₩6,118 | +4.10% | 16.6만 |
|---|
| 2026.08.25 | ₩5,462 | ₩5,622 | ₩5,443 | ₩5,488 | +0.49% | 2만 |
|---|
| 2026.08.24 | ₩5,368 | ₩5,488 | ₩5,353 | ₩5,435 | +1.25% | 3만 |
|---|
| 2026.08.21 | ₩5,488 | ₩5,609 | ₩5,408 | ₩5,408 | -1.46% | 2.3만 |
|---|
| 2026.08.20 | ₩5,649 | ₩5,649 | ₩5,355 | ₩5,462 | -3.32% | 3.7만 |
|---|
| 2026.08.19 | ₩5,743 | ₩5,768 | ₩5,421 | ₩5,502 | -4.20% | 4.9만 |
|---|
| 2026.08.18 | ₩5,689 | ₩6,010 | ₩5,545 | ₩5,944 | +4.47% | 10.1만 |
|---|
| 2026.08.17 | ₩6,091 | ₩9,317 | ₩5,448 | ₩5,636 | -7.47% | 591.9만 |
|---|
| 2026.08.14 | ₩5,529 | ₩5,529 | ₩5,221 | ₩5,221 | -5.57% | 9.9천 |
|---|
| 2026.08.13 | ₩5,368 | ₩5,569 | ₩5,301 | ₩5,355 | -0.25% | 2.3만 |
|---|
| 2026.08.12 | ₩5,448 | ₩5,649 | ₩5,368 | ₩5,368 | -1.47% | 2.6만 |
|---|
| 2026.08.11 | ₩5,421 | ₩5,850 | ₩5,368 | ₩5,475 | +0.99% | 3.9만 |
|---|
| 2026.08.10 | ₩4,899 | ₩6,894 | ₩4,819 | ₩5,529 | +12.84% | 395.3만 |
|---|
| 2026.08.07 | ₩5,087 | ₩5,181 | ₩4,685 | ₩4,699 | -7.63% | 4.7만 |
|---|
| 2026.08.06 | ₩4,913 | ₩4,940 | ₩4,752 | ₩4,819 | -1.91% | 2.2만 |
|---|
| 2026.08.05 | ₩4,953 | ₩5,154 | ₩4,819 | ₩4,886 | -1.35% | 3.1만 |
|---|
| 2026.08.04 | ₩5,207 | ₩5,314 | ₩4,973 | ₩4,980 | -4.37% | 4.4만 |
|---|
| 2026.08.03 | ₩5,341 | ₩5,693 | ₩5,087 | ₩5,087 | -4.76% | 7만 |
|---|
| 2026.07.31 | ₩5,100 | ₩6,787 | ₩4,953 | ₩5,729 | +12.34% | 40.2만 |
|---|
| 2026.07.30 | ₩5,903 | ₩6,292 | ₩4,832 | ₩5,314 | -9.98% | 40.9만 |
|---|
| 2026.07.29 | ₩6,573 | ₩8,219 | ₩5,274 | ₩6,399 | -2.65% | 1587만 |
|---|
| 2026.07.28 | ₩3,748 | ₩11,445 | ₩3,748 | ₩4,859 | +29.64% | 440.2만 |
|---|
| 2026.07.27 | ₩4,364 | ₩5,194 | ₩4,043 | ₩4,069 | -6.75% | 3.8만 |
|---|
| 2026.07.24 | ₩4,377 | ₩4,658 | ₩4,150 | ₩4,605 | +5.20% | 4.9만 |
|---|
| 2026.07.23 | ₩5,234 | ₩5,408 | ₩3,534 | ₩4,953 | -5.37% | 27.8만 |
|---|
| 2026.07.22 | ₩9,089 | ₩9,906 | ₩5,060 | ₩5,073 | -44.18% | 97.3만 |
|---|
| 2026.07.21 | ₩9,411 | ₩10,696 | ₩8,166 | ₩10,107 | +7.40% | 9.7만 |
|---|
| 2026.07.20 | ₩12,302 | ₩12,650 | ₩8,634 | ₩9,504 | -22.74% | 5.5만 |
|---|
| 2026.07.17 | ₩13,092 | ₩13,895 | ₩10,843 | ₩12,235 | -6.54% | 1.2만 |
|---|
| 2026.07.16 | ₩23,560 | ₩23,560 | ₩10,040 | ₩13,615 | -42.21% | 4.8만 |
|---|
| 2026.07.15 | ₩22,088 | ₩24,765 | ₩20,615 | ₩21,954 | -0.61% | 13.4만 |
|---|
| 2026.07.14 | ₩24,390 | ₩27,174 | ₩20,294 | ₩21,284 | -12.73% | 2.8만 |
|---|
| 2026.07.13 | ₩20,883 | ₩28,098 | ₩20,883 | ₩23,788 | +13.91% | 27.9만 |
|---|
| 2026.07.10 | ₩23,199 | ₩26,893 | ₩19,102 | ₩24,484 | +5.54% | 8.5만 |
|---|
| 2026.07.09 | ₩20,615 | ₩22,757 | ₩19,906 | ₩22,369 | +8.51% | 13.8만 |
|---|
| 2026.07.08 | ₩19,410 | ₩20,829 | ₩16,947 | ₩20,334 | +4.76% | 18.9만 |
|---|
| 2026.07.07 | ₩21,097 | ₩21,445 | ₩19,892 | ₩20,080 | -4.82% | 38.6만 |
|---|
| 2026.07.06 | ₩20,227 | ₩21,820 | ₩19,330 | ₩21,151 | +4.57% | 16.9만 |
|---|
| 2026.07.02 | ₩19,879 | ₩20,722 | ₩16,974 | ₩20,080 | +1.01% | 3.3만 |
|---|
| 2026.07.01 | ₩18,995 | ₩21,284 | ₩18,701 | ₩21,284 | +12.05% | 1.6만 |
|---|
| 2026.06.30 | ₩20,080 | ₩21,418 | ₩19,263 | ₩21,418 | +6.67% | 3.8만 |
|---|
| 2026.06.29 | ₩17,871 | ₩21,418 | ₩17,094 | ₩20,147 | +12.73% | 2.9만 |
|---|
| 2026.06.26 | ₩16,438 | ₩17,550 | ₩16,090 | ₩16,832 | +2.39% | 5.6천 |
|---|
| 2026.06.25 | ₩16,546 | ₩18,481 | ₩15,796 | ₩17,864 | +7.97% | 1.7만 |
|---|
| 2026.06.24 | ₩11,298 | ₩18,165 | ₩10,107 | ₩17,188 | +52.13% | 26.3만 |
|---|
| 2026.06.23 | ₩9,705 | ₩13,386 | ₩8,969 | ₩11,312 | +16.55% | 10.7만 |
|---|
| 2026.06.22 | ₩9,545 | ₩10,374 | ₩8,433 | ₩9,678 | +1.40% | 13.2만 |
|---|
| 2026.06.18 | ₩9,585 | ₩9,585 | ₩8,822 | ₩9,103 | -5.03% | 6.9천 |
|---|
| 2026.06.17 | ₩9,089 | ₩9,370 | ₩8,902 | ₩9,223 | +1.47% | 5.8천 |
|---|
| 2026.06.16 | ₩10,950 | ₩10,950 | ₩10,950 | ₩10,950 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩11,245 | ₩11,245 | ₩10,843 | ₩10,950 | -2.62% | 4.2천 |
|---|
| 2026.06.12 | ₩13,400 | ₩13,654 | ₩8,915 | ₩10,575 | -21.08% | 2.3만 |
|---|
| 2026.06.11 | ₩13,668 | ₩13,668 | ₩12,851 | ₩13,654 | -0.10% | 5.2천 |
|---|
| 2026.06.10 | ₩14,096 | ₩14,591 | ₩13,400 | ₩13,547 | -3.89% | 1.9만 |
|---|
| 2026.06.09 | ₩13,775 | ₩13,775 | ₩12,864 | ₩12,864 | -6.61% | 2.2만 |
|---|
| 2026.06.08 | ₩14,993 | ₩15,127 | ₩13,212 | ₩13,654 | -8.93% | 3.8만 |
|---|
| 2026.06.05 | ₩13,413 | ₩16,198 | ₩13,413 | ₩14,323 | +6.79% | 4.2만 |
|---|
| 2026.06.04 | ₩13,386 | ₩17,135 | ₩13,380 | ₩14,390 | +7.50% | 9.6만 |
|---|
| 2026.06.03 | ₩13,386 | ₩14,069 | ₩13,186 | ₩13,319 | -0.50% | 10.1만 |
|---|
| 2026.06.02 | ₩12,602 | ₩13,641 | ₩12,602 | ₩13,125 | +4.15% | 4.5만 |
|---|
| 2026.06.01 | ₩13,828 | ₩14,725 | ₩13,319 | ₩13,386 | -3.19% | 15.4만 |
|---|
| 2026.05.29 | ₩14,591 | ₩14,591 | ₩12,985 | ₩13,895 | -4.77% | 4.5만 |
|---|
| 2026.05.28 | ₩12,985 | ₩15,394 | ₩12,530 | ₩14,471 | +11.44% | 67.5만 |
|---|
| 2026.05.27 | ₩12,811 | ₩12,918 | ₩12,115 | ₩12,249 | -4.39% | 7.6만 |
|---|
| 2026.05.26 | ₩11,526 | ₩12,918 | ₩10,709 | ₩12,476 | +8.25% | 64만 |
|---|
| 2026.05.22 | ₩10,334 | ₩13,012 | ₩10,040 | ₩10,040 | -2.85% | 14.2만 |
|---|
| 2026.05.21 | ₩12,730 | ₩13,436 | ₩10,843 | ₩11,660 | -8.41% | 113만 |
|---|
| 2026.05.20 | ₩10,214 | ₩13,333 | ₩10,214 | ₩12,664 | +23.98% | 21.8만 |
|---|
| 2026.05.19 | ₩11,004 | ₩11,004 | ₩9,759 | ₩10,053 | -8.64% | 1.1만 |
|---|
| 2026.05.18 | ₩14,190 | ₩14,190 | ₩8,969 | ₩10,709 | -24.53% | 2.9만 |
|---|
| 2026.05.15 | ₩14,457 | ₩15,622 | ₩13,681 | ₩14,390 | -0.46% | 33.6만 |
|---|
| 2026.05.14 | ₩14,016 | ₩14,725 | ₩13,547 | ₩14,471 | +3.25% | 45.9만 |
|---|
| 2026.05.13 | ₩13,520 | ₩13,761 | ₩13,413 | ₩13,761 | +1.78% | 31.8만 |
|---|
| 2026.05.12 | ₩13,547 | ₩14,002 | ₩13,373 | ₩13,386 | -1.19% | 11.3만 |
|---|
| 2026.05.11 | ₩13,386 | ₩14,038 | ₩13,386 | ₩13,386 | 0.00% | 12.1만 |
|---|
| 2026.05.08 | ₩10,843 | ₩26,304 | ₩10,709 | ₩13,400 | +23.58% | 163.7만 |
|---|
| 2026.05.07 | ₩9,103 | ₩11,204 | ₩8,407 | ₩10,709 | +17.65% | 25.3만 |
|---|
| 2026.05.06 | ₩5,239 | ₩12,034 | ₩5,234 | ₩10,602 | +102.35% | 725.8만 |
|---|
| 2026.05.05 | ₩5,227 | ₩5,395 | ₩5,221 | ₩5,395 | +3.20% | 3.2천 |
|---|
| 2026.05.04 | ₩5,087 | ₩5,408 | ₩5,087 | ₩5,408 | +6.32% | 1.7천 |
|---|
| 2026.05.01 | ₩5,274 | ₩5,408 | ₩5,158 | ₩5,408 | +2.54% | 900 |
|---|
| 2026.04.30 | ₩5,241 | ₩5,401 | ₩5,234 | ₩5,401 | +3.07% | 1.3천 |
|---|
| 2026.04.29 | ₩5,127 | ₩5,381 | ₩5,114 | ₩5,381 | +4.96% | 2.6천 |
|---|
| 2026.04.28 | ₩5,114 | ₩5,381 | ₩5,114 | ₩5,381 | +5.24% | 1.4천 |
|---|
| 2026.04.27 | ₩5,368 | ₩5,368 | ₩5,368 | ₩5,368 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩5,368 | ₩5,368 | ₩5,341 | ₩5,368 | 0.00% | 3.5천 |
|---|
| 2026.04.23 | ₩5,099 | ₩5,408 | ₩5,099 | ₩5,408 | +6.06% | 5.5천 |
|---|
| 2026.04.22 | ₩5,221 | ₩5,408 | ₩5,075 | ₩5,408 | +3.59% | 2.4천 |
|---|
| 2026.04.21 | ₩5,119 | ₩5,381 | ₩5,119 | ₩5,381 | +5.13% | 1.3천 |
|---|
| 2026.04.20 | ₩5,207 | ₩5,462 | ₩4,899 | ₩5,462 | +4.88% | 1.2만 |
|---|
| 2026.04.17 | ₩5,020 | ₩5,381 | ₩4,980 | ₩5,368 | +6.93% | 8.8천 |
|---|
| 2026.04.16 | ₩5,134 | ₩5,395 | ₩5,134 | ₩5,381 | +4.82% | 2.3천 |
|---|
| 2026.04.15 | ₩5,281 | ₩5,421 | ₩4,471 | ₩5,395 | +2.15% | 1.8만 |
|---|
| 2026.04.14 | ₩5,114 | ₩5,381 | ₩5,114 | ₩5,381 | +5.24% | 2.3천 |
|---|
| 2026.04.13 | ₩5,227 | ₩5,395 | ₩5,227 | ₩5,395 | +3.20% | 3.2천 |
|---|
| 2026.04.10 | ₩5,253 | ₩5,368 | ₩5,253 | ₩5,368 | +2.19% | 5.7천 |
|---|
| 2026.04.09 | ₩5,462 | ₩5,474 | ₩5,207 | ₩5,368 | -1.72% | 1.4천 |
|---|
| 2026.04.08 | ₩5,185 | ₩5,488 | ₩5,185 | ₩5,395 | +4.05% | 2.1천 |
|---|
| 2026.04.07 | ₩5,154 | ₩5,596 | ₩5,154 | ₩5,408 | +4.94% | 5.7천 |
|---|
| 2026.04.06 | ₩5,087 | ₩5,596 | ₩5,087 | ₩5,395 | +6.05% | 1.6천 |
|---|
| 2026.04.02 | ₩5,221 | ₩5,609 | ₩5,114 | ₩5,395 | +3.33% | 5.4천 |
|---|
| 2026.04.01 | ₩5,381 | ₩5,475 | ₩5,247 | ₩5,475 | +1.74% | 5.7천 |
|---|
| 2026.03.31 | ₩5,288 | ₩5,395 | ₩5,087 | ₩5,395 | +2.03% | 2만 |
|---|
| 2026.03.30 | ₩4,980 | ₩5,475 | ₩4,966 | ₩5,395 | +8.33% | 1.3만 |
|---|
| 2026.03.27 | ₩5,087 | ₩5,368 | ₩5,087 | ₩5,368 | +5.53% | 1.2만 |
|---|
| 2026.03.26 | ₩4,953 | ₩5,421 | ₩4,953 | ₩5,395 | +8.92% | 5.5천 |
|---|
| 2026.03.25 | ₩5,321 | ₩5,388 | ₩5,147 | ₩5,167 | -2.89% | 2.9천 |
|---|
| 2026.03.24 | ₩5,381 | ₩5,395 | ₩5,254 | ₩5,395 | +0.25% | 3.9천 |
|---|
| 2026.03.23 | ₩5,408 | ₩5,555 | ₩4,899 | ₩5,435 | +0.50% | 1.1만 |
|---|
| 2026.03.20 | ₩5,073 | ₩5,462 | ₩5,073 | ₩5,408 | +6.60% | 3.4천 |
|---|
| 2026.03.19 | ₩5,221 | ₩5,462 | ₩4,699 | ₩5,462 | +4.62% | 1.6만 |
|---|
| 2026.03.18 | ₩5,355 | ₩5,555 | ₩5,207 | ₩5,368 | +0.25% | 1.2만 |
|---|
| 2026.03.17 | ₩5,203 | ₩5,569 | ₩5,203 | ₩5,421 | +4.19% | 9천 |
|---|
| 2026.03.16 | ₩5,234 | ₩5,596 | ₩4,986 | ₩5,529 | +5.63% | 3.3만 |
|---|
| 2026.03.13 | ₩4,926 | ₩5,555 | ₩3,704 | ₩5,448 | +10.60% | 11.8만 |
|---|
| 2026.03.12 | ₩5,247 | ₩5,515 | ₩4,819 | ₩5,355 | +2.04% | 4.9만 |
|---|
| 2026.03.11 | ₩5,462 | ₩5,622 | ₩4,819 | ₩5,355 | -1.96% | 3만 |
|---|
| 2026.03.10 | ₩5,247 | ₩5,622 | ₩5,140 | ₩5,355 | +2.04% | 1.7만 |
|---|
| 2026.03.09 | ₩5,087 | ₩5,783 | ₩5,033 | ₩5,355 | +5.26% | 2.1만 |
|---|
| 2026.03.06 | ₩4,980 | ₩5,569 | ₩4,766 | ₩5,355 | +7.53% | 2.8만 |
|---|
| 2026.03.05 | ₩5,247 | ₩5,783 | ₩5,033 | ₩5,408 | +3.06% | 8.1만 |
|---|
| 2026.03.04 | ₩4,819 | ₩5,515 | ₩4,819 | ₩5,355 | +11.11% | 2.6만 |
|---|
| 2026.03.03 | ₩5,355 | ₩5,408 | ₩4,819 | ₩5,355 | 0.00% | 1.2만 |
|---|
| 2026.03.02 | ₩4,284 | ₩5,462 | ₩4,177 | ₩5,462 | +27.50% | 3.2만 |
|---|
| 2026.02.27 | ₩4,980 | ₩5,194 | ₩4,766 | ₩4,766 | -4.30% | 9.5천 |
|---|
| 2026.02.26 | ₩5,408 | ₩5,408 | ₩4,873 | ₩4,980 | -7.92% | 1.5만 |
|---|
| 2026.02.25 | ₩5,301 | ₩5,676 | ₩4,873 | ₩5,515 | +4.04% | 3.4만 |
|---|
| 2026.02.24 | ₩4,551 | ₩5,622 | ₩4,551 | ₩5,408 | +18.82% | 7.3만 |
|---|
| 2026.02.23 | ₩4,016 | ₩7,443 | ₩3,909 | ₩5,355 | +33.33% | 188.5만 |
|---|
| 2026.02.20 | ₩5,408 | ₩5,408 | ₩1,071 | ₩4,177 | -22.77% | 75.7만 |
|---|
| 2026.02.19 | ₩5,355 | ₩5,569 | ₩5,247 | ₩5,408 | +1.00% | 2.3만 |
|---|
| 2026.02.18 | ₩5,622 | ₩5,622 | ₩5,355 | ₩5,355 | -4.76% | 2.7만 |
|---|
| 2026.02.17 | ₩5,515 | ₩5,569 | ₩5,087 | ₩5,408 | -1.94% | 5.5만 |
|---|
| 2026.02.13 | ₩6,104 | ₩6,372 | ₩5,355 | ₩5,676 | -7.02% | 9.3만 |
|---|
| 2026.02.12 | ₩6,854 | ₩6,854 | ₩5,783 | ₩5,997 | -12.50% | 149.5만 |
|---|
| 2026.02.11 | ₩5,944 | ₩6,211 | ₩5,515 | ₩5,836 | -1.80% | 41.5만 |
|---|
| 2026.02.10 | ₩5,355 | ₩5,676 | ₩5,355 | ₩5,462 | +2.00% | 4.5만 |
|---|
| 2026.02.09 | ₩5,622 | ₩5,729 | ₩5,247 | ₩5,515 | -1.90% | 2.1만 |
|---|
| 2026.02.06 | ₩5,515 | ₩5,890 | ₩5,515 | ₩5,676 | +2.91% | 1.6만 |
|---|
| 2026.02.05 | ₩5,622 | ₩5,944 | ₩5,408 | ₩5,408 | -3.81% | 3.2만 |
|---|
| 2026.02.04 | ₩6,051 | ₩6,265 | ₩5,569 | ₩5,783 | -4.42% | 3.8만 |
|---|
| 2026.02.03 | ₩5,729 | ₩6,586 | ₩5,729 | ₩6,104 | +6.54% | 7.1만 |
|---|
| 2026.02.02 | ₩6,104 | ₩6,158 | ₩5,944 | ₩6,051 | -0.88% | 1.6만 |
|---|
| 2026.01.30 | ₩5,355 | ₩6,104 | ₩5,355 | ₩5,890 | +10.00% | 3.2만 |
|---|
| 2026.01.29 | ₩6,158 | ₩6,693 | ₩5,890 | ₩6,051 | -1.74% | 1.9만 |
|---|
| 2026.01.28 | ₩6,640 | ₩6,800 | ₩6,051 | ₩6,104 | -8.06% | 3.5만 |
|---|
| 2026.01.27 | ₩6,693 | ₩7,282 | ₩6,586 | ₩6,907 | +3.20% | 6.6만 |
|---|
| 2026.01.26 | ₩6,318 | ₩7,014 | ₩6,265 | ₩6,372 | +0.85% | 13.9만 |
|---|
| 2026.01.23 | ₩5,890 | ₩6,747 | ₩5,890 | ₩6,586 | +11.82% | 10.1만 |
|---|
| 2026.01.22 | ₩5,783 | ₩6,211 | ₩5,783 | ₩6,051 | +4.63% | 1만 |
|---|
| 2026.01.21 | ₩5,836 | ₩6,265 | ₩5,676 | ₩5,944 | +1.83% | 2.4만 |
|---|
| 2026.01.20 | ₩6,318 | ₩6,318 | ₩5,783 | ₩5,890 | -6.78% | 2.9만 |
|---|
| 2026.01.16 | ₩5,729 | ₩6,425 | ₩5,569 | ₩6,318 | +10.28% | 54만 |
|---|
| 2026.01.15 | ₩5,569 | ₩6,961 | ₩5,408 | ₩6,265 | +12.50% | 19.3만 |
|---|
| 2026.01.14 | ₩5,194 | ₩5,462 | ₩5,140 | ₩5,408 | +4.12% | 1.9만 |
|---|
| 2026.01.13 | ₩5,408 | ₩5,569 | ₩5,194 | ₩5,355 | -0.99% | 5만 |
|---|
| 2026.01.12 | ₩5,622 | ₩5,729 | ₩5,087 | ₩5,569 | -0.95% | 5.2만 |
|---|
| 2026.01.09 | ₩6,158 | ₩6,479 | ₩5,462 | ₩5,462 | -11.30% | 3.5만 |
|---|
| 2026.01.08 | ₩6,533 | ₩6,640 | ₩5,836 | ₩6,372 | -2.46% | 11만 |
|---|
| 2026.01.07 | ₩5,087 | ₩6,854 | ₩5,087 | ₩6,586 | +29.47% | 10.7만 |
|---|
| 2026.01.06 | ₩5,355 | ₩5,462 | ₩5,140 | ₩5,408 | +1.00% | 1.2만 |
|---|
| 2026.01.05 | ₩4,819 | ₩5,408 | ₩4,605 | ₩5,355 | +11.11% | 5.8만 |
|---|
| 2026.01.02 | ₩5,408 | ₩5,462 | ₩4,873 | ₩5,355 | -0.99% | 2.5만 |
|---|
| 2025.12.31 | ₩5,355 | ₩5,515 | ₩5,194 | ₩5,355 | 0.00% | 5.6만 |
|---|
| 2025.12.30 | ₩4,819 | ₩5,462 | ₩4,819 | ₩5,355 | +11.11% | 2.1만 |
|---|
| 2025.12.29 | ₩5,355 | ₩5,462 | ₩5,355 | ₩5,355 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩5,408 | ₩5,515 | ₩5,355 | ₩5,355 | -0.99% | 7천 |
|---|
| 2025.12.24 | ₩5,890 | ₩5,890 | ₩5,355 | ₩5,408 | -8.18% | 9.3천 |
|---|
| 2025.12.23 | ₩5,408 | ₩5,408 | ₩5,355 | ₩5,355 | -0.99% | 1.2만 |
|---|
| 2025.12.22 | ₩5,408 | ₩5,515 | ₩5,408 | ₩5,408 | 0.00% | 4.1천 |
|---|
| 2025.12.19 | ₩5,515 | ₩5,569 | ₩5,355 | ₩5,408 | -1.94% | 2.6만 |
|---|
| 2025.12.18 | ₩5,462 | ₩5,569 | ₩5,355 | ₩5,355 | -1.96% | 1만 |
|---|
| 2025.12.17 | ₩5,408 | ₩5,836 | ₩5,355 | ₩5,408 | 0.00% | 2.1만 |
|---|
| 2025.12.16 | ₩5,836 | ₩5,890 | ₩5,355 | ₩5,355 | -8.26% | 4.2만 |
|---|
| 2025.12.15 | ₩6,104 | ₩6,425 | ₩5,836 | ₩5,836 | -4.39% | 2만 |
|---|
| 2025.12.12 | ₩6,747 | ₩6,961 | ₩5,515 | ₩6,265 | -7.14% | 6.4만 |
|---|
| 2025.12.11 | ₩6,854 | ₩7,068 | ₩6,854 | ₩6,961 | +1.56% | 9만 |
|---|
| 2025.12.10 | ₩6,961 | ₩7,443 | ₩6,693 | ₩6,854 | -1.54% | 1.7만 |
|---|
| 2025.12.09 | ₩7,336 | ₩7,496 | ₩7,068 | ₩7,175 | -2.19% | 1.6만 |
|---|
| 2025.12.08 | ₩7,282 | ₩7,657 | ₩7,282 | ₩7,443 | +2.21% | 9.7천 |
|---|
| 2025.12.05 | ₩7,389 | ₩7,764 | ₩7,229 | ₩7,496 | +1.45% | 1.4만 |
|---|
| 2025.12.04 | ₩6,961 | ₩7,496 | ₩6,961 | ₩7,443 | +6.92% | 8.4천 |
|---|
| 2025.12.03 | ₩7,175 | ₩7,496 | ₩7,014 | ₩7,068 | -1.49% | 1.6만 |
|---|
| 2025.12.02 | ₩7,711 | ₩7,818 | ₩7,014 | ₩7,068 | -8.33% | 3.2만 |
|---|
| 2025.12.01 | ₩7,711 | ₩8,032 | ₩7,550 | ₩7,925 | +2.78% | 1.9만 |
|---|
| 2025.11.28 | ₩7,764 | ₩8,353 | ₩7,764 | ₩7,925 | +2.07% | 1.9만 |
|---|
| 2025.11.26 | ₩8,192 | ₩8,353 | ₩7,978 | ₩8,139 | -0.65% | 7.5만 |
|---|
| 2025.11.25 | ₩8,246 | ₩8,674 | ₩8,032 | ₩8,032 | -2.60% | 4만 |
|---|
| 2025.11.24 | ₩8,300 | ₩8,781 | ₩8,085 | ₩8,353 | +0.65% | 2.4만 |
|---|
| 2025.11.21 | ₩7,764 | ₩8,674 | ₩7,764 | ₩8,567 | +10.34% | 1.4만 |
|---|
| 2025.11.20 | ₩8,996 | ₩9,049 | ₩8,192 | ₩8,246 | -8.33% | 1.8만 |
|---|
| 2025.11.19 | ₩8,407 | ₩8,835 | ₩8,407 | ₩8,781 | +4.46% | 1.7만 |
|---|
| 2025.11.18 | ₩8,300 | ₩9,103 | ₩8,300 | ₩8,674 | +4.52% | 9.5천 |
|---|
| 2025.11.17 | ₩9,049 | ₩9,049 | ₩8,085 | ₩8,300 | -8.28% | 1.2만 |
|---|
| 2025.11.14 | ₩8,032 | ₩9,103 | ₩8,032 | ₩9,049 | +12.67% | 2.6만 |
|---|
| 2025.11.13 | ₩8,889 | ₩9,424 | ₩8,781 | ₩8,889 | 0.00% | 2.7만 |
|---|
| 2025.11.12 | ₩9,852 | ₩9,852 | ₩9,317 | ₩9,638 | -2.17% | 2.8만 |
|---|
| 2025.11.11 | ₩8,996 | ₩9,745 | ₩8,996 | ₩9,638 | +7.14% | 2.7만 |
|---|
| 2025.11.10 | ₩9,531 | ₩9,638 | ₩8,996 | ₩9,263 | -2.81% | 2.1만 |
|---|
| 2025.11.07 | ₩10,441 | ₩10,441 | ₩8,621 | ₩9,638 | -7.69% | 6.1만 |
|---|
| 2025.11.06 | ₩10,174 | ₩10,709 | ₩9,370 | ₩10,281 | +1.05% | 14.8만 |
|---|
| 2025.11.05 | ₩9,156 | ₩9,745 | ₩8,996 | ₩9,745 | +6.43% | 7.7만 |
|---|
| 2025.11.04 | ₩8,567 | ₩9,103 | ₩8,085 | ₩9,103 | +6.25% | 8.4만 |
|---|
| 2025.11.03 | ₩8,246 | ₩9,049 | ₩8,085 | ₩8,996 | +9.09% | 10.5만 |
|---|
| 2025.10.31 | ₩8,942 | ₩8,942 | ₩8,353 | ₩8,567 | -4.19% | 10.2만 |
|---|
| 2025.10.30 | ₩9,103 | ₩9,263 | ₩8,407 | ₩8,621 | -5.29% | 15.5만 |
|---|
| 2025.10.29 | ₩8,192 | ₩8,889 | ₩8,032 | ₩8,192 | 0.00% | 17.9만 |
|---|
| 2025.10.28 | ₩8,192 | ₩11,459 | ₩6,961 | ₩11,459 | +39.87% | 86.5만 |
|---|
| 2025.10.27 | ₩9,799 | ₩10,067 | ₩7,818 | ₩8,514 | -13.11% | 13.8만 |
|---|
| 2025.10.24 | ₩11,245 | ₩11,245 | ₩9,210 | ₩9,799 | -12.86% | 9.5만 |
|---|
| 2025.10.23 | ₩9,103 | ₩11,780 | ₩9,103 | ₩11,245 | +23.53% | 9.9만 |
|---|
| 2025.10.22 | ₩10,709 | ₩12,155 | ₩10,120 | ₩10,548 | -1.50% | 14.3만 |
|---|
| 2025.10.21 | ₩10,174 | ₩11,459 | ₩9,531 | ₩10,709 | +5.26% | 23.4만 |
|---|
| 2025.10.20 | ₩9,103 | ₩12,423 | ₩9,103 | ₩10,388 | +14.12% | 11.9만 |
|---|
| 2025.10.17 | ₩9,638 | ₩9,959 | ₩8,514 | ₩9,585 | -0.56% | 9.4만 |
|---|
| 2025.10.16 | ₩10,281 | ₩10,495 | ₩9,263 | ₩9,585 | -6.77% | 6.7만 |
|---|
| 2025.10.15 | ₩10,548 | ₩10,709 | ₩8,996 | ₩10,602 | +0.51% | 8만 |
|---|
| 2025.10.14 | ₩11,245 | ₩11,298 | ₩10,281 | ₩10,602 | -5.71% | 7.2만 |
|---|
| 2025.10.13 | ₩11,405 | ₩11,941 | ₩10,923 | ₩11,405 | 0.00% | 5.4만 |
|---|
| 2025.10.10 | ₩12,048 | ₩13,065 | ₩11,673 | ₩12,155 | +0.89% | 12만 |
|---|