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 | ₩5,290 | ₩4,872 | ₩5,086 | -0.78% | 94.8만 |
| 2026.10.08 | ₩4,966 | ₩5,421 | ₩4,885 | ₩4,966 | 0.00% | 91.5만 |
| 2026.10.07 | ₩5,086 | ₩5,421 | ₩4,967 | ₩5,026 | -1.18% | 90.9만 |
| 2026.10.06 | ₩5,233 | ₩5,608 | ₩4,899 | ₩5,200 | -0.64% | 89.4만 |
| 2026.10.05 | ₩4,885 | ₩5,180 | ₩4,825 | ₩5,140 | +5.21% | 85.3만 |
| 2026.10.02 | ₩4,819 | ₩5,287 | ₩4,819 | ₩4,885 | +1.39% | 102.2만 |
| 2026.10.01 | ₩4,885 | ₩5,227 | ₩4,698 | ₩4,711 | -3.56% | 222.3만 |
| 2026.09.30 | ₩4,685 | ₩4,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,832 |
| +3.14% |
| 9.3천 |
| 2026.09.29 | ₩4,578 | ₩5,086 | ₩4,578 | ₩4,859 | +6.14% | 7.8만 |
|---|
| 2026.09.28 | ₩4,698 | ₩4,845 | ₩4,564 | ₩4,732 | +0.71% | 2.5만 |
|---|
| 2026.09.25 | ₩4,551 | ₩5,113 | ₩4,297 | ₩4,939 | +8.53% | 5.6만 |
|---|
| 2026.09.24 | ₩4,752 | ₩4,819 | ₩4,337 | ₩4,584 | -3.52% | 3.4만 |
|---|
| 2026.09.23 | ₩4,845 | ₩4,884 | ₩4,551 | ₩4,564 | -5.80% | 8.2천 |
|---|
| 2026.09.22 | ₩4,163 | ₩4,951 | ₩4,082 | ₩4,899 | +17.68% | 4.6만 |
|---|
| 2026.09.21 | ₩4,765 | ₩5,220 | ₩3,882 | ₩3,882 | -18.54% | 46.2만 |
|---|
| 2026.09.18 | ₩4,832 | ₩5,126 | ₩4,551 | ₩4,845 | +0.28% | 3.4만 |
|---|
| 2026.09.17 | ₩4,524 | ₩5,448 | ₩4,511 | ₩4,618 | +2.07% | 8.8만 |
|---|
| 2026.09.16 | ₩4,537 | ₩4,819 | ₩4,149 | ₩4,549 | +0.27% | 8.5만 |
|---|
| 2026.09.15 | ₩5,019 | ₩5,180 | ₩4,370 | ₩4,491 | -10.53% | 2.3만 |
|---|
| 2026.09.14 | ₩5,287 | ₩5,567 | ₩4,952 | ₩4,966 | -6.08% | 6.8만 |
|---|
| 2026.09.11 | ₩5,568 | ₩5,568 | ₩5,140 | ₩5,287 | -5.05% | 3.7만 |
|---|
| 2026.09.10 | ₩5,421 | ₩5,889 | ₩5,341 | ₩5,515 | +1.73% | 1.8만 |
|---|
| 2026.09.09 | ₩5,702 | ₩5,702 | ₩5,220 | ₩5,448 | -4.46% | 3.5만 |
|---|
| 2026.09.08 | ₩5,622 | ₩5,715 | ₩5,581 | ₩5,581 | -0.71% | 4.6천 |
|---|
| 2026.09.04 | ₩5,635 | ₩5,836 | ₩5,622 | ₩5,622 | -0.24% | 4.3천 |
|---|
| 2026.09.03 | ₩5,786 | ₩5,970 | ₩5,555 | ₩5,702 | -1.46% | 1.3만 |
|---|
| 2026.09.02 | ₩6,157 | ₩6,355 | ₩5,836 | ₩6,050 | -1.74% | 5.2만 |
|---|
| 2026.09.01 | ₩6,010 | ₩6,434 | ₩5,755 | ₩6,063 | +0.89% | 11.5만 |
|---|
| 2026.08.31 | ₩5,367 | ₩7,094 | ₩5,367 | ₩5,983 | +11.47% | 13.8만 |
|---|
| 2026.08.28 | ₩5,943 | ₩6,170 | ₩5,220 | ₩5,648 | -4.95% | 9.5만 |
|---|
| 2026.08.27 | ₩6,144 | ₩6,438 | ₩5,742 | ₩5,809 | -5.45% | 35.2만 |
|---|
| 2026.08.26 | ₩5,876 | ₩6,920 | ₩5,768 | ₩6,117 | +4.10% | 16.6만 |
|---|
| 2026.08.25 | ₩5,461 | ₩5,622 | ₩5,442 | ₩5,488 | +0.49% | 2만 |
|---|
| 2026.08.24 | ₩5,367 | ₩5,488 | ₩5,353 | ₩5,434 | +1.25% | 3만 |
|---|
| 2026.08.21 | ₩5,488 | ₩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 | ₩5,768 | ₩5,421 | ₩5,501 | -4.20% | 4.9만 |
|---|
| 2026.08.18 | ₩5,689 | ₩6,010 | ₩5,544 | ₩5,943 | +4.47% | 10.1만 |
|---|
| 2026.08.17 | ₩6,090 | ₩9,316 | ₩5,448 | ₩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 | ₩5,448 | ₩5,648 | ₩5,367 | ₩5,367 | -1.47% | 2.6만 |
|---|
| 2026.08.11 | ₩5,421 | ₩5,849 | ₩5,367 | ₩5,474 | +0.99% | 3.9만 |
|---|
| 2026.08.10 | ₩4,899 | ₩6,893 | ₩4,819 | ₩5,528 | +12.84% | 395.3만 |
|---|
| 2026.08.07 | ₩5,086 | ₩5,180 | ₩4,685 | ₩4,698 | -7.63% | 4.7만 |
|---|
| 2026.08.06 | ₩4,912 | ₩4,939 | ₩4,752 | ₩4,819 | -1.91% | 2.2만 |
|---|
| 2026.08.05 | ₩4,952 | ₩5,153 | ₩4,819 | ₩4,885 | -1.35% | 3.1만 |
|---|
| 2026.08.04 | ₩5,207 | ₩5,314 | ₩4,972 | ₩4,979 | -4.37% | 4.4만 |
|---|
| 2026.08.03 | ₩5,341 | ₩5,693 | ₩5,086 | ₩5,086 | -4.76% | 7만 |
|---|
| 2026.07.31 | ₩5,100 | ₩6,786 | ₩4,952 | ₩5,729 | +12.34% | 40.2만 |
|---|
| 2026.07.30 | ₩5,903 | ₩6,291 | ₩4,832 | ₩5,314 | -9.98% | 40.9만 |
|---|
| 2026.07.29 | ₩6,572 | ₩8,218 | ₩5,274 | ₩6,398 | -2.65% | 1587만 |
|---|
| 2026.07.28 | ₩3,748 | ₩11,444 | ₩3,748 | ₩4,859 | +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 | ₩3,534 | ₩4,952 | -5.37% | 27.8만 |
|---|
| 2026.07.22 | ₩9,088 | ₩9,905 | ₩5,059 | ₩5,073 | -44.18% | 97.3만 |
|---|
| 2026.07.21 | ₩9,410 | ₩10,694 | ₩8,165 | ₩10,106 | +7.40% | 9.7만 |
|---|
| 2026.07.20 | ₩12,301 | ₩12,649 | ₩8,633 | ₩9,503 | -22.74% | 5.5만 |
|---|
| 2026.07.17 | ₩13,090 | ₩13,893 | ₩10,842 | ₩12,234 | -6.54% | 1.2만 |
|---|
| 2026.07.16 | ₩23,557 | ₩23,557 | ₩10,039 | ₩13,614 | -42.21% | 4.8만 |
|---|
| 2026.07.15 | ₩22,085 | ₩24,762 | ₩20,613 | ₩21,951 | -0.61% | 13.4만 |
|---|
| 2026.07.14 | ₩24,387 | ₩27,171 | ₩20,291 | ₩21,282 | -12.73% | 2.8만 |
|---|
| 2026.07.13 | ₩20,880 | ₩28,095 | ₩20,880 | ₩23,785 | +13.91% | 27.9만 |
|---|
| 2026.07.10 | ₩23,196 | ₩26,890 | ₩19,100 | ₩24,481 | +5.54% | 8.5만 |
|---|
| 2026.07.09 | ₩20,613 | ₩22,754 | ₩19,903 | ₩22,366 | +8.51% | 13.8만 |
|---|
| 2026.07.08 | ₩19,408 | ₩20,827 | ₩16,945 | ₩20,332 | +4.76% | 18.9만 |
|---|
| 2026.07.07 | ₩21,094 | ₩21,442 | ₩19,890 | ₩20,077 | -4.82% | 38.6만 |
|---|
| 2026.07.06 | ₩20,224 | ₩21,817 | ₩19,328 | ₩21,148 | +4.57% | 16.9만 |
|---|
| 2026.07.02 | ₩19,876 | ₩20,720 | ₩16,972 | ₩20,077 | +1.01% | 3.3만 |
|---|
| 2026.07.01 | ₩18,993 | ₩21,282 | ₩18,699 | ₩21,282 | +12.05% | 1.6만 |
|---|
| 2026.06.30 | ₩20,077 | ₩21,416 | ₩19,261 | ₩21,416 | +6.67% | 3.8만 |
|---|
| 2026.06.29 | ₩17,869 | ₩21,416 | ₩17,092 | ₩20,144 | +12.73% | 2.9만 |
|---|
| 2026.06.26 | ₩16,437 | ₩17,547 | ₩16,089 | ₩16,830 | +2.39% | 5.6천 |
|---|
| 2026.06.25 | ₩16,544 | ₩18,479 | ₩15,794 | ₩17,862 | +7.97% | 1.7만 |
|---|
| 2026.06.24 | ₩11,297 | ₩18,163 | ₩10,106 | ₩17,186 | +52.13% | 26.3만 |
|---|
| 2026.06.23 | ₩9,704 | ₩13,385 | ₩8,968 | ₩11,310 | +16.55% | 10.7만 |
|---|
| 2026.06.22 | ₩9,543 | ₩10,373 | ₩8,432 | ₩9,677 | +1.40% | 13.2만 |
|---|
| 2026.06.18 | ₩9,584 | ₩9,584 | ₩8,821 | ₩9,102 | -5.03% | 6.9천 |
|---|
| 2026.06.17 | ₩9,088 | ₩9,369 | ₩8,901 | ₩9,222 | +1.47% | 5.8천 |
|---|
| 2026.06.16 | ₩10,949 | ₩10,949 | ₩10,949 | ₩10,949 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩11,243 | ₩11,243 | ₩10,842 | ₩10,949 | -2.62% | 4.2천 |
|---|
| 2026.06.12 | ₩13,398 | ₩13,652 | ₩8,914 | ₩10,574 | -21.08% | 2.3만 |
|---|
| 2026.06.11 | ₩13,666 | ₩13,666 | ₩12,849 | ₩13,652 | -0.10% | 5.2천 |
|---|
| 2026.06.10 | ₩14,094 | ₩14,589 | ₩13,398 | ₩13,545 | -3.89% | 1.9만 |
|---|
| 2026.06.09 | ₩13,773 | ₩13,773 | ₩12,863 | ₩12,863 | -6.61% | 2.2만 |
|---|
| 2026.06.08 | ₩14,991 | ₩15,125 | ₩13,211 | ₩13,652 | -8.93% | 3.8만 |
|---|
| 2026.06.05 | ₩13,412 | ₩16,196 | ₩13,412 | ₩14,322 | +6.79% | 4.2만 |
|---|
| 2026.06.04 | ₩13,385 | ₩17,133 | ₩13,378 | ₩14,389 | +7.50% | 9.6만 |
|---|
| 2026.06.03 | ₩13,385 | ₩14,067 | ₩13,184 | ₩13,318 | -0.50% | 10.1만 |
|---|
| 2026.06.02 | ₩12,600 | ₩13,639 | ₩12,600 | ₩13,124 | +4.15% | 4.5만 |
|---|
| 2026.06.01 | ₩13,826 | ₩14,723 | ₩13,318 | ₩13,385 | -3.19% | 15.4만 |
|---|
| 2026.05.29 | ₩14,589 | ₩14,589 | ₩12,983 | ₩13,893 | -4.77% | 4.5만 |
|---|
| 2026.05.28 | ₩12,983 | ₩15,393 | ₩12,528 | ₩14,469 | +11.44% | 67.5만 |
|---|
| 2026.05.27 | ₩12,809 | ₩12,916 | ₩12,113 | ₩12,247 | -4.39% | 7.6만 |
|---|
| 2026.05.26 | ₩11,524 | ₩12,916 | ₩10,708 | ₩12,475 | +8.25% | 64만 |
|---|
| 2026.05.22 | ₩10,333 | ₩13,010 | ₩10,039 | ₩10,039 | -2.85% | 14.2만 |
|---|
| 2026.05.21 | ₩12,729 | ₩13,434 | ₩10,842 | ₩11,658 | -8.41% | 113만 |
|---|
| 2026.05.20 | ₩10,213 | ₩13,331 | ₩10,213 | ₩12,662 | +23.98% | 21.8만 |
|---|
| 2026.05.19 | ₩11,002 | ₩11,002 | ₩9,758 | ₩10,052 | -8.64% | 1.1만 |
|---|
| 2026.05.18 | ₩14,188 | ₩14,188 | ₩8,968 | ₩10,708 | -24.53% | 2.9만 |
|---|
| 2026.05.15 | ₩14,456 | ₩15,620 | ₩13,679 | ₩14,389 | -0.46% | 33.6만 |
|---|
| 2026.05.14 | ₩14,014 | ₩14,723 | ₩13,545 | ₩14,469 | +3.25% | 45.9만 |
|---|
| 2026.05.13 | ₩13,519 | ₩13,760 | ₩13,412 | ₩13,760 | +1.78% | 31.8만 |
|---|
| 2026.05.12 | ₩13,545 | ₩14,001 | ₩13,371 | ₩13,385 | -1.19% | 11.3만 |
|---|
| 2026.05.11 | ₩13,385 | ₩14,037 | ₩13,385 | ₩13,385 | 0.00% | 12.1만 |
|---|
| 2026.05.08 | ₩10,842 | ₩26,301 | ₩10,708 | ₩13,398 | +23.58% | 163.7만 |
|---|
| 2026.05.07 | ₩9,102 | ₩11,203 | ₩8,406 | ₩10,708 | +17.65% | 25.3만 |
|---|
| 2026.05.06 | ₩5,239 | ₩12,033 | ₩5,233 | ₩10,601 | +102.35% | 725.8만 |
|---|
| 2026.05.05 | ₩5,227 | ₩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 | ₩5,274 | ₩5,407 | ₩5,157 | ₩5,407 | +2.54% | 900 |
|---|
| 2026.04.30 | ₩5,240 | ₩5,401 | ₩5,233 | ₩5,401 | +3.07% | 1.3천 |
|---|
| 2026.04.29 | ₩5,126 | ₩5,381 | ₩5,113 | ₩5,381 | +4.96% | 2.6천 |
|---|
| 2026.04.28 | ₩5,113 | ₩5,381 | ₩5,113 | ₩5,381 | +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 | ₩5,341 | ₩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 | ₩5,381 | ₩5,118 | ₩5,381 | +5.13% | 1.3천 |
|---|
| 2026.04.20 | ₩5,207 | ₩5,461 | ₩4,899 | ₩5,461 | +4.88% | 1.2만 |
|---|
| 2026.04.17 | ₩5,019 | ₩5,381 | ₩4,979 | ₩5,367 | +6.93% | 8.8천 |
|---|
| 2026.04.16 | ₩5,133 | ₩5,394 | ₩5,133 | ₩5,381 | +4.82% | 2.3천 |
|---|
| 2026.04.15 | ₩5,280 | ₩5,421 | ₩4,471 | ₩5,394 | +2.15% | 1.8만 |
|---|
| 2026.04.14 | ₩5,113 | ₩5,381 | ₩5,113 | ₩5,381 | +5.24% | 2.3천 |
|---|
| 2026.04.13 | ₩5,227 | ₩5,394 | ₩5,227 | ₩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 | ₩5,207 | ₩5,367 | -1.72% | 1.4천 |
|---|
| 2026.04.08 | ₩5,184 | ₩5,488 | ₩5,184 | ₩5,394 | +4.05% | 2.1천 |
|---|
| 2026.04.07 | ₩5,153 | ₩5,595 | ₩5,153 | ₩5,407 | +4.94% | 5.7천 |
|---|
| 2026.04.06 | ₩5,086 | ₩5,595 | ₩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 | ₩5,381 | ₩5,474 | ₩5,247 | ₩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 | ₩4,966 | ₩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 | ₩5,421 | ₩4,952 | ₩5,394 | +8.92% | 5.5천 |
|---|
| 2026.03.25 | ₩5,320 | ₩5,387 | ₩5,146 | ₩5,167 | -2.89% | 2.9천 |
|---|
| 2026.03.24 | ₩5,381 | ₩5,394 | ₩5,254 | ₩5,394 | +0.25% | 3.9천 |
|---|
| 2026.03.23 | ₩5,407 | ₩5,555 | ₩4,899 | ₩5,434 | +0.50% | 1.1만 |
|---|
| 2026.03.20 | ₩5,073 | ₩5,461 | ₩5,073 | ₩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 | ₩5,555 | ₩5,207 | ₩5,367 | +0.25% | 1.2만 |
|---|
| 2026.03.17 | ₩5,203 | ₩5,568 | ₩5,203 | ₩5,421 | +4.19% | 9천 |
|---|
| 2026.03.16 | ₩5,233 | ₩5,595 | ₩4,986 | ₩5,528 | +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 | ₩5,354 | +2.04% | 4.9만 |
|---|
| 2026.03.11 | ₩5,461 | ₩5,622 | ₩4,819 | ₩5,354 | -1.96% | 3만 |
|---|
| 2026.03.10 | ₩5,247 | ₩5,622 | ₩5,140 | ₩5,354 | +2.04% | 1.7만 |
|---|
| 2026.03.09 | ₩5,086 | ₩5,782 | ₩5,033 | ₩5,354 | +5.26% | 2.1만 |
|---|
| 2026.03.06 | ₩4,979 | ₩5,568 | ₩4,765 | ₩5,354 | +7.53% | 2.8만 |
|---|
| 2026.03.05 | ₩5,247 | ₩5,782 | ₩5,033 | ₩5,407 | +3.06% | 8.1만 |
|---|
| 2026.03.04 | ₩4,819 | ₩5,515 | ₩4,819 | ₩5,354 | +11.11% | 2.6만 |
|---|
| 2026.03.03 | ₩5,354 | ₩5,407 | ₩4,819 | ₩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 | ₩5,515 | +4.04% | 3.4만 |
|---|
| 2026.02.24 | ₩4,551 | ₩5,622 | ₩4,551 | ₩5,407 | +18.82% | 7.3만 |
|---|
| 2026.02.23 | ₩4,015 | ₩7,442 | ₩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 | ₩5,247 | ₩5,407 | +1.00% | 2.3만 |
|---|
| 2026.02.18 | ₩5,622 | ₩5,622 | ₩5,354 | ₩5,354 | -4.76% | 2.7만 |
|---|
| 2026.02.17 | ₩5,515 | ₩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 | ₩5,943 | ₩6,211 | ₩5,515 | ₩5,836 | -1.80% | 41.5만 |
|---|
| 2026.02.10 | ₩5,354 | ₩5,675 | ₩5,354 | ₩5,461 | +2.00% | 4.5만 |
|---|
| 2026.02.09 | ₩5,622 | ₩5,729 | ₩5,247 | ₩5,515 | -1.90% | 2.1만 |
|---|
| 2026.02.06 | ₩5,515 | ₩5,889 | ₩5,515 | ₩5,675 | +2.91% | 1.6만 |
|---|
| 2026.02.05 | ₩5,622 | ₩5,943 | ₩5,407 | ₩5,407 | -3.81% | 3.2만 |
|---|
| 2026.02.04 | ₩6,050 | ₩6,264 | ₩5,568 | ₩5,782 | -4.42% | 3.8만 |
|---|
| 2026.02.03 | ₩5,729 | ₩6,585 | ₩5,729 | ₩6,103 | +6.54% | 7.1만 |
|---|
| 2026.02.02 | ₩6,103 | ₩6,157 | ₩5,943 | ₩6,050 | -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 | ₩6,050 | -1.74% | 1.9만 |
|---|
| 2026.01.28 | ₩6,639 | ₩6,799 | ₩6,050 | ₩6,103 | -8.06% | 3.5만 |
|---|
| 2026.01.27 | ₩6,692 | ₩7,281 | ₩6,585 | ₩6,907 | +3.20% | 6.6만 |
|---|
| 2026.01.26 | ₩6,318 | ₩7,014 | ₩6,264 | ₩6,371 | +0.85% | 13.9만 |
|---|
| 2026.01.23 | ₩5,889 | ₩6,746 | ₩5,889 | ₩6,585 | +11.82% | 10.1만 |
|---|
| 2026.01.22 | ₩5,782 | ₩6,211 | ₩5,782 | ₩6,050 | +4.63% | 1만 |
|---|
| 2026.01.21 | ₩5,836 | ₩6,264 | ₩5,675 | ₩5,943 | +1.83% | 2.4만 |
|---|
| 2026.01.20 | ₩6,318 | ₩6,318 | ₩5,782 | ₩5,889 | -6.78% | 2.9만 |
|---|
| 2026.01.16 | ₩5,729 | ₩6,425 | ₩5,568 | ₩6,318 | +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 | ₩5,140 | ₩5,407 | +4.12% | 1.9만 |
|---|
| 2026.01.13 | ₩5,407 | ₩5,568 | ₩5,193 | ₩5,354 | -0.99% | 5만 |
|---|
| 2026.01.12 | ₩5,622 | ₩5,729 | ₩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 | ₩6,532 | ₩6,639 | ₩5,836 | ₩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 | ₩5,140 | ₩5,407 | +1.00% | 1.2만 |
|---|
| 2026.01.05 | ₩4,819 | ₩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 | ₩5,515 | ₩5,193 | ₩5,354 | 0.00% | 5.6만 |
|---|
| 2025.12.30 | ₩4,819 | ₩5,461 | ₩4,819 | ₩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 | ₩5,515 | ₩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 | ₩5,515 | ₩5,407 | ₩5,407 | 0.00% | 4.1천 |
|---|
| 2025.12.19 | ₩5,515 | ₩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 | ₩5,836 | ₩5,354 | ₩5,407 | 0.00% | 2.1만 |
|---|
| 2025.12.16 | ₩5,836 | ₩5,889 | ₩5,354 | ₩5,354 | -8.26% | 4.2만 |
|---|
| 2025.12.15 | ₩6,103 | ₩6,425 | ₩5,836 | ₩5,836 | -4.39% | 2만 |
|---|
| 2025.12.12 | ₩6,746 | ₩6,960 | ₩5,515 | ₩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 | ₩7,442 | ₩6,692 | ₩6,853 | -1.54% | 1.7만 |
|---|
| 2025.12.09 | ₩7,335 | ₩7,495 | ₩7,067 | ₩7,174 | -2.19% | 1.6만 |
|---|
| 2025.12.08 | ₩7,281 | ₩7,656 | ₩7,281 | ₩7,442 | +2.21% | 9.7천 |
|---|
| 2025.12.05 | ₩7,388 | ₩7,763 | ₩7,228 | ₩7,495 | +1.45% | 1.4만 |
|---|
| 2025.12.04 | ₩6,960 | ₩7,495 | ₩6,960 | ₩7,442 | +6.92% | 8.4천 |
|---|
| 2025.12.03 | ₩7,174 | ₩7,495 | ₩7,014 | ₩7,067 | -1.49% | 1.6만 |
|---|
| 2025.12.02 | ₩7,710 | ₩7,817 | ₩7,014 | ₩7,067 | -8.33% | 3.2만 |
|---|
| 2025.12.01 | ₩7,710 | ₩8,031 | ₩7,549 | ₩7,924 | +2.78% | 1.9만 |
|---|
| 2025.11.28 | ₩7,763 | ₩8,352 | ₩7,763 | ₩7,924 | +2.07% | 1.9만 |
|---|
| 2025.11.26 | ₩8,191 | ₩8,352 | ₩7,977 | ₩8,138 | -0.65% | 7.5만 |
|---|
| 2025.11.25 | ₩8,245 | ₩8,673 | ₩8,031 | ₩8,031 | -2.60% | 4만 |
|---|
| 2025.11.24 | ₩8,299 | ₩8,780 | ₩8,084 | ₩8,352 | +0.65% | 2.4만 |
|---|
| 2025.11.21 | ₩7,763 | ₩8,673 | ₩7,763 | ₩8,566 | +10.34% | 1.4만 |
|---|
| 2025.11.20 | ₩8,995 | ₩9,048 | ₩8,191 | ₩8,245 | -8.33% | 1.8만 |
|---|
| 2025.11.19 | ₩8,406 | ₩8,834 | ₩8,406 | ₩8,780 | +4.46% | 1.7만 |
|---|
| 2025.11.18 | ₩8,299 | ₩9,102 | ₩8,299 | ₩8,673 | +4.52% | 9.5천 |
|---|
| 2025.11.17 | ₩9,048 | ₩9,048 | ₩8,084 | ₩8,299 | -8.28% | 1.2만 |
|---|
| 2025.11.14 | ₩8,031 | ₩9,102 | ₩8,031 | ₩9,048 | +12.67% | 2.6만 |
|---|
| 2025.11.13 | ₩8,888 | ₩9,423 | ₩8,780 | ₩8,888 | 0.00% | 2.7만 |
|---|
| 2025.11.12 | ₩9,851 | ₩9,851 | ₩9,316 | ₩9,637 | -2.17% | 2.8만 |
|---|
| 2025.11.11 | ₩8,995 | ₩9,744 | ₩8,995 | ₩9,637 | +7.14% | 2.7만 |
|---|
| 2025.11.10 | ₩9,530 | ₩9,637 | ₩8,995 | ₩9,262 | -2.81% | 2.1만 |
|---|
| 2025.11.07 | ₩10,440 | ₩10,440 | ₩8,620 | ₩9,637 | -7.69% | 6.1만 |
|---|
| 2025.11.06 | ₩10,172 | ₩10,708 | ₩9,369 | ₩10,280 | +1.05% | 14.8만 |
|---|
| 2025.11.05 | ₩9,155 | ₩9,744 | ₩8,995 | ₩9,744 | +6.43% | 7.7만 |
|---|
| 2025.11.04 | ₩8,566 | ₩9,102 | ₩8,084 | ₩9,102 | +6.25% | 8.4만 |
|---|
| 2025.11.03 | ₩8,245 | ₩9,048 | ₩8,084 | ₩8,995 | +9.09% | 10.5만 |
|---|
| 2025.10.31 | ₩8,941 | ₩8,941 | ₩8,352 | ₩8,566 | -4.19% | 10.2만 |
|---|
| 2025.10.30 | ₩9,102 | ₩9,262 | ₩8,406 | ₩8,620 | -5.29% | 15.5만 |
|---|
| 2025.10.29 | ₩8,191 | ₩8,888 | ₩8,031 | ₩8,191 | 0.00% | 17.9만 |
|---|
| 2025.10.28 | ₩8,191 | ₩11,457 | ₩6,960 | ₩11,457 | +39.87% | 86.5만 |
|---|
| 2025.10.27 | ₩9,798 | ₩10,065 | ₩7,817 | ₩8,513 | -13.11% | 13.8만 |
|---|
| 2025.10.24 | ₩11,243 | ₩11,243 | ₩9,209 | ₩9,798 | -12.86% | 9.5만 |
|---|
| 2025.10.23 | ₩9,102 | ₩11,779 | ₩9,102 | ₩11,243 | +23.53% | 9.9만 |
|---|
| 2025.10.22 | ₩10,708 | ₩12,153 | ₩10,119 | ₩10,547 | -1.50% | 14.3만 |
|---|
| 2025.10.21 | ₩10,172 | ₩11,457 | ₩9,530 | ₩10,708 | +5.26% | 23.4만 |
|---|
| 2025.10.20 | ₩9,102 | ₩12,421 | ₩9,102 | ₩10,387 | +14.12% | 11.9만 |
|---|
| 2025.10.17 | ₩9,637 | ₩9,958 | ₩8,513 | ₩9,584 | -0.56% | 9.4만 |
|---|
| 2025.10.16 | ₩10,280 | ₩10,494 | ₩9,262 | ₩9,584 | -6.77% | 6.7만 |
|---|
| 2025.10.15 | ₩10,547 | ₩10,708 | ₩8,995 | ₩10,601 | +0.51% | 8만 |
|---|
| 2025.10.14 | ₩11,243 | ₩11,297 | ₩10,280 | ₩10,601 | -5.71% | 7.2만 |
|---|
| 2025.10.13 | ₩11,404 | ₩11,939 | ₩10,922 | ₩11,404 | 0.00% | 5.4만 |
|---|
| 2025.10.10 | ₩12,046 | ₩13,064 | ₩11,672 | ₩12,153 | +0.89% | 12만 |
|---|