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 | ₩5,293 | ₩4,875 | ₩5,089 | -0.78% | 94.8만 |
| 2026.10.08 | ₩4,969 | ₩5,424 | ₩4,888 | ₩4,969 | 0.00% | 91.5만 |
| 2026.10.07 | ₩5,089 | ₩5,424 | ₩4,970 | ₩5,029 | -1.18% | 90.9만 |
| 2026.10.06 | ₩5,237 | ₩5,612 | ₩4,902 | ₩5,203 | -0.64% | 89.4만 |
| 2026.10.05 | ₩4,888 | ₩5,183 | ₩4,828 | ₩5,143 | +5.21% | 85.3만 |
| 2026.10.02 | ₩4,822 | ₩5,290 | ₩4,822 | ₩4,888 | +1.39% | 102.2만 |
| 2026.10.01 | ₩4,888 | ₩5,230 | ₩4,701 | ₩4,714 | -3.56% | 222.3만 |
| 2026.09.30 | ₩4,688 | ₩4,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,835 |
| +3.14% |
| 9.3천 |
| 2026.09.29 | ₩4,580 | ₩5,089 | ₩4,580 | ₩4,862 | +6.14% | 7.8만 |
|---|
| 2026.09.28 | ₩4,701 | ₩4,848 | ₩4,567 | ₩4,734 | +0.71% | 2.5만 |
|---|
| 2026.09.25 | ₩4,554 | ₩5,116 | ₩4,299 | ₩4,942 | +8.53% | 5.6만 |
|---|
| 2026.09.24 | ₩4,755 | ₩4,822 | ₩4,339 | ₩4,587 | -3.52% | 3.4만 |
|---|
| 2026.09.23 | ₩4,848 | ₩4,887 | ₩4,554 | ₩4,567 | -5.80% | 8.2천 |
|---|
| 2026.09.22 | ₩4,165 | ₩4,954 | ₩4,085 | ₩4,902 | +17.68% | 4.6만 |
|---|
| 2026.09.21 | ₩4,768 | ₩5,223 | ₩3,884 | ₩3,884 | -18.54% | 46.2만 |
|---|
| 2026.09.18 | ₩4,835 | ₩5,130 | ₩4,554 | ₩4,848 | +0.28% | 3.4만 |
|---|
| 2026.09.17 | ₩4,527 | ₩5,451 | ₩4,513 | ₩4,621 | +2.07% | 8.8만 |
|---|
| 2026.09.16 | ₩4,540 | ₩4,822 | ₩4,152 | ₩4,552 | +0.27% | 8.5만 |
|---|
| 2026.09.15 | ₩5,022 | ₩5,183 | ₩4,373 | ₩4,493 | -10.53% | 2.3만 |
|---|
| 2026.09.14 | ₩5,290 | ₩5,570 | ₩4,955 | ₩4,969 | -6.08% | 6.8만 |
|---|
| 2026.09.11 | ₩5,572 | ₩5,572 | ₩5,143 | ₩5,290 | -5.05% | 3.7만 |
|---|
| 2026.09.10 | ₩5,424 | ₩5,893 | ₩5,344 | ₩5,518 | +1.73% | 1.8만 |
|---|
| 2026.09.09 | ₩5,705 | ₩5,705 | ₩5,223 | ₩5,451 | -4.46% | 3.5만 |
|---|
| 2026.09.08 | ₩5,625 | ₩5,719 | ₩5,585 | ₩5,585 | -0.71% | 4.6천 |
|---|
| 2026.09.04 | ₩5,638 | ₩5,839 | ₩5,625 | ₩5,625 | -0.24% | 4.3천 |
|---|
| 2026.09.03 | ₩5,790 | ₩5,973 | ₩5,558 | ₩5,705 | -1.46% | 1.3만 |
|---|
| 2026.09.02 | ₩6,161 | ₩6,359 | ₩5,839 | ₩6,054 | -1.74% | 5.2만 |
|---|
| 2026.09.01 | ₩6,014 | ₩6,438 | ₩5,759 | ₩6,067 | +0.89% | 11.5만 |
|---|
| 2026.08.31 | ₩5,371 | ₩7,098 | ₩5,371 | ₩5,987 | +11.47% | 13.8만 |
|---|
| 2026.08.28 | ₩5,947 | ₩6,174 | ₩5,223 | ₩5,652 | -4.95% | 9.5만 |
|---|
| 2026.08.27 | ₩6,147 | ₩6,442 | ₩5,746 | ₩5,813 | -5.45% | 35.2만 |
|---|
| 2026.08.26 | ₩5,880 | ₩6,924 | ₩5,771 | ₩6,121 | +4.10% | 16.6만 |
|---|
| 2026.08.25 | ₩5,464 | ₩5,625 | ₩5,446 | ₩5,491 | +0.49% | 2만 |
|---|
| 2026.08.24 | ₩5,371 | ₩5,491 | ₩5,356 | ₩5,438 | +1.25% | 3만 |
|---|
| 2026.08.21 | ₩5,491 | ₩5,612 | ₩5,411 | ₩5,411 | -1.46% | 2.3만 |
|---|
| 2026.08.20 | ₩5,652 | ₩5,652 | ₩5,357 | ₩5,464 | -3.32% | 3.7만 |
|---|
| 2026.08.19 | ₩5,746 | ₩5,771 | ₩5,424 | ₩5,505 | -4.20% | 4.9만 |
|---|
| 2026.08.18 | ₩5,692 | ₩6,014 | ₩5,547 | ₩5,947 | +4.47% | 10.1만 |
|---|
| 2026.08.17 | ₩6,094 | ₩9,322 | ₩5,451 | ₩5,638 | -7.47% | 591.9만 |
|---|
| 2026.08.14 | ₩5,531 | ₩5,531 | ₩5,223 | ₩5,223 | -5.57% | 9.9천 |
|---|
| 2026.08.13 | ₩5,371 | ₩5,572 | ₩5,304 | ₩5,357 | -0.25% | 2.3만 |
|---|
| 2026.08.12 | ₩5,451 | ₩5,652 | ₩5,371 | ₩5,371 | -1.47% | 2.6만 |
|---|
| 2026.08.11 | ₩5,424 | ₩5,853 | ₩5,371 | ₩5,478 | +0.99% | 3.9만 |
|---|
| 2026.08.10 | ₩4,902 | ₩6,897 | ₩4,822 | ₩5,531 | +12.84% | 395.3만 |
|---|
| 2026.08.07 | ₩5,089 | ₩5,183 | ₩4,688 | ₩4,701 | -7.63% | 4.7만 |
|---|
| 2026.08.06 | ₩4,915 | ₩4,942 | ₩4,755 | ₩4,822 | -1.91% | 2.2만 |
|---|
| 2026.08.05 | ₩4,955 | ₩5,156 | ₩4,822 | ₩4,888 | -1.35% | 3.1만 |
|---|
| 2026.08.04 | ₩5,210 | ₩5,317 | ₩4,976 | ₩4,982 | -4.37% | 4.4만 |
|---|
| 2026.08.03 | ₩5,344 | ₩5,696 | ₩5,089 | ₩5,089 | -4.76% | 7만 |
|---|
| 2026.07.31 | ₩5,103 | ₩6,790 | ₩4,955 | ₩5,732 | +12.34% | 40.2만 |
|---|
| 2026.07.30 | ₩5,906 | ₩6,295 | ₩4,835 | ₩5,317 | -9.98% | 40.9만 |
|---|
| 2026.07.29 | ₩6,576 | ₩8,223 | ₩5,277 | ₩6,402 | -2.65% | 1587만 |
|---|
| 2026.07.28 | ₩3,750 | ₩11,451 | ₩3,750 | ₩4,862 | +29.64% | 440.2만 |
|---|
| 2026.07.27 | ₩4,366 | ₩5,197 | ₩4,045 | ₩4,072 | -6.75% | 3.8만 |
|---|
| 2026.07.24 | ₩4,380 | ₩4,661 | ₩4,152 | ₩4,607 | +5.20% | 4.9만 |
|---|
| 2026.07.23 | ₩5,237 | ₩5,411 | ₩3,536 | ₩4,955 | -5.37% | 27.8만 |
|---|
| 2026.07.22 | ₩9,094 | ₩9,911 | ₩5,063 | ₩5,076 | -44.18% | 97.3만 |
|---|
| 2026.07.21 | ₩9,415 | ₩10,701 | ₩8,170 | ₩10,112 | +7.40% | 9.7만 |
|---|
| 2026.07.20 | ₩12,308 | ₩12,656 | ₩8,639 | ₩9,509 | -22.74% | 5.5만 |
|---|
| 2026.07.17 | ₩13,098 | ₩13,902 | ₩10,848 | ₩12,241 | -6.54% | 1.2만 |
|---|
| 2026.07.16 | ₩23,572 | ₩23,572 | ₩10,045 | ₩13,622 | -42.21% | 4.8만 |
|---|
| 2026.07.15 | ₩22,099 | ₩24,777 | ₩20,625 | ₩21,965 | -0.61% | 13.4만 |
|---|
| 2026.07.14 | ₩24,402 | ₩27,188 | ₩20,304 | ₩21,295 | -12.73% | 2.8만 |
|---|
| 2026.07.13 | ₩20,893 | ₩28,112 | ₩20,893 | ₩23,800 | +13.91% | 27.9만 |
|---|
| 2026.07.10 | ₩23,210 | ₩26,907 | ₩19,112 | ₩24,496 | +5.54% | 8.5만 |
|---|
| 2026.07.09 | ₩20,625 | ₩22,768 | ₩19,916 | ₩22,380 | +8.51% | 13.8만 |
|---|
| 2026.07.08 | ₩19,420 | ₩20,840 | ₩16,956 | ₩20,344 | +4.76% | 18.9만 |
|---|
| 2026.07.07 | ₩21,108 | ₩21,456 | ₩19,902 | ₩20,090 | -4.82% | 38.6만 |
|---|
| 2026.07.06 | ₩20,237 | ₩21,831 | ₩19,340 | ₩21,161 | +4.57% | 16.9만 |
|---|
| 2026.07.02 | ₩19,889 | ₩20,733 | ₩16,982 | ₩20,090 | +1.01% | 3.3만 |
|---|
| 2026.07.01 | ₩19,005 | ₩21,295 | ₩18,710 | ₩21,295 | +12.05% | 1.6만 |
|---|
| 2026.06.30 | ₩20,090 | ₩21,429 | ₩19,273 | ₩21,429 | +6.67% | 3.8만 |
|---|
| 2026.06.29 | ₩17,880 | ₩21,429 | ₩17,103 | ₩20,157 | +12.73% | 2.9만 |
|---|
| 2026.06.26 | ₩16,447 | ₩17,558 | ₩16,099 | ₩16,840 | +2.39% | 5.6천 |
|---|
| 2026.06.25 | ₩16,554 | ₩18,491 | ₩15,804 | ₩17,873 | +7.97% | 1.7만 |
|---|
| 2026.06.24 | ₩11,304 | ₩18,174 | ₩10,112 | ₩17,197 | +52.13% | 26.3만 |
|---|
| 2026.06.23 | ₩9,710 | ₩13,393 | ₩8,973 | ₩11,317 | +16.55% | 10.7만 |
|---|
| 2026.06.22 | ₩9,549 | ₩10,380 | ₩8,438 | ₩9,683 | +1.40% | 13.2만 |
|---|
| 2026.06.18 | ₩9,589 | ₩9,589 | ₩8,826 | ₩9,107 | -5.03% | 6.9천 |
|---|
| 2026.06.17 | ₩9,094 | ₩9,375 | ₩8,906 | ₩9,228 | +1.47% | 5.8천 |
|---|
| 2026.06.16 | ₩10,956 | ₩10,956 | ₩10,956 | ₩10,956 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩11,250 | ₩11,250 | ₩10,848 | ₩10,956 | -2.62% | 4.2천 |
|---|
| 2026.06.12 | ₩13,406 | ₩13,661 | ₩8,920 | ₩10,581 | -21.08% | 2.3만 |
|---|
| 2026.06.11 | ₩13,674 | ₩13,674 | ₩12,857 | ₩13,661 | -0.10% | 5.2천 |
|---|
| 2026.06.10 | ₩14,103 | ₩14,598 | ₩13,406 | ₩13,554 | -3.89% | 1.9만 |
|---|
| 2026.06.09 | ₩13,781 | ₩13,781 | ₩12,871 | ₩12,871 | -6.61% | 2.2만 |
|---|
| 2026.06.08 | ₩15,000 | ₩15,134 | ₩13,219 | ₩13,661 | -8.93% | 3.8만 |
|---|
| 2026.06.05 | ₩13,420 | ₩16,206 | ₩13,420 | ₩14,331 | +6.79% | 4.2만 |
|---|
| 2026.06.04 | ₩13,393 | ₩17,143 | ₩13,386 | ₩14,398 | +7.50% | 9.6만 |
|---|
| 2026.06.03 | ₩13,393 | ₩14,076 | ₩13,192 | ₩13,326 | -0.50% | 10.1만 |
|---|
| 2026.06.02 | ₩12,608 | ₩13,648 | ₩12,608 | ₩13,132 | +4.15% | 4.5만 |
|---|
| 2026.06.01 | ₩13,835 | ₩14,732 | ₩13,326 | ₩13,393 | -3.19% | 15.4만 |
|---|
| 2026.05.29 | ₩14,598 | ₩14,598 | ₩12,991 | ₩13,902 | -4.77% | 4.5만 |
|---|
| 2026.05.28 | ₩12,991 | ₩15,402 | ₩12,536 | ₩14,478 | +11.44% | 67.5만 |
|---|
| 2026.05.27 | ₩12,817 | ₩12,924 | ₩12,121 | ₩12,255 | -4.39% | 7.6만 |
|---|
| 2026.05.26 | ₩11,531 | ₩12,924 | ₩10,714 | ₩12,482 | +8.25% | 64만 |
|---|
| 2026.05.22 | ₩10,339 | ₩13,018 | ₩10,045 | ₩10,045 | -2.85% | 14.2만 |
|---|
| 2026.05.21 | ₩12,737 | ₩13,443 | ₩10,848 | ₩11,665 | -8.41% | 113만 |
|---|
| 2026.05.20 | ₩10,219 | ₩13,340 | ₩10,219 | ₩12,670 | +23.98% | 21.8만 |
|---|
| 2026.05.19 | ₩11,009 | ₩11,009 | ₩9,764 | ₩10,058 | -8.64% | 1.1만 |
|---|
| 2026.05.18 | ₩14,197 | ₩14,197 | ₩8,973 | ₩10,714 | -24.53% | 2.9만 |
|---|
| 2026.05.15 | ₩14,465 | ₩15,630 | ₩13,688 | ₩14,398 | -0.46% | 33.6만 |
|---|
| 2026.05.14 | ₩14,023 | ₩14,732 | ₩13,554 | ₩14,478 | +3.25% | 45.9만 |
|---|
| 2026.05.13 | ₩13,527 | ₩13,768 | ₩13,420 | ₩13,768 | +1.78% | 31.8만 |
|---|
| 2026.05.12 | ₩13,554 | ₩14,009 | ₩13,380 | ₩13,393 | -1.19% | 11.3만 |
|---|
| 2026.05.11 | ₩13,393 | ₩14,045 | ₩13,393 | ₩13,393 | 0.00% | 12.1만 |
|---|
| 2026.05.08 | ₩10,848 | ₩26,317 | ₩10,714 | ₩13,406 | +23.58% | 163.7만 |
|---|
| 2026.05.07 | ₩9,107 | ₩11,210 | ₩8,411 | ₩10,714 | +17.65% | 25.3만 |
|---|
| 2026.05.06 | ₩5,242 | ₩12,040 | ₩5,237 | ₩10,607 | +102.35% | 725.8만 |
|---|
| 2026.05.05 | ₩5,230 | ₩5,397 | ₩5,223 | ₩5,397 | +3.20% | 3.2천 |
|---|
| 2026.05.04 | ₩5,089 | ₩5,411 | ₩5,089 | ₩5,411 | +6.32% | 1.7천 |
|---|
| 2026.05.01 | ₩5,277 | ₩5,411 | ₩5,160 | ₩5,411 | +2.54% | 900 |
|---|
| 2026.04.30 | ₩5,243 | ₩5,404 | ₩5,237 | ₩5,404 | +3.07% | 1.3천 |
|---|
| 2026.04.29 | ₩5,130 | ₩5,384 | ₩5,116 | ₩5,384 | +4.96% | 2.6천 |
|---|
| 2026.04.28 | ₩5,116 | ₩5,384 | ₩5,116 | ₩5,384 | +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 | ₩5,344 | ₩5,371 | 0.00% | 3.5천 |
|---|
| 2026.04.23 | ₩5,101 | ₩5,411 | ₩5,101 | ₩5,411 | +6.06% | 5.5천 |
|---|
| 2026.04.22 | ₩5,223 | ₩5,411 | ₩5,077 | ₩5,411 | +3.59% | 2.4천 |
|---|
| 2026.04.21 | ₩5,122 | ₩5,384 | ₩5,122 | ₩5,384 | +5.13% | 1.3천 |
|---|
| 2026.04.20 | ₩5,210 | ₩5,464 | ₩4,902 | ₩5,464 | +4.88% | 1.2만 |
|---|
| 2026.04.17 | ₩5,022 | ₩5,384 | ₩4,982 | ₩5,371 | +6.93% | 8.8천 |
|---|
| 2026.04.16 | ₩5,136 | ₩5,397 | ₩5,136 | ₩5,384 | +4.82% | 2.3천 |
|---|
| 2026.04.15 | ₩5,284 | ₩5,424 | ₩4,473 | ₩5,397 | +2.15% | 1.8만 |
|---|
| 2026.04.14 | ₩5,116 | ₩5,384 | ₩5,116 | ₩5,384 | +5.24% | 2.3천 |
|---|
| 2026.04.13 | ₩5,230 | ₩5,397 | ₩5,230 | ₩5,397 | +3.20% | 3.2천 |
|---|
| 2026.04.10 | ₩5,255 | ₩5,371 | ₩5,255 | ₩5,371 | +2.19% | 5.7천 |
|---|
| 2026.04.09 | ₩5,464 | ₩5,476 | ₩5,210 | ₩5,371 | -1.72% | 1.4천 |
|---|
| 2026.04.08 | ₩5,187 | ₩5,491 | ₩5,187 | ₩5,397 | +4.05% | 2.1천 |
|---|
| 2026.04.07 | ₩5,156 | ₩5,598 | ₩5,156 | ₩5,411 | +4.94% | 5.7천 |
|---|
| 2026.04.06 | ₩5,089 | ₩5,598 | ₩5,089 | ₩5,397 | +6.05% | 1.6천 |
|---|
| 2026.04.02 | ₩5,223 | ₩5,612 | ₩5,116 | ₩5,397 | +3.33% | 5.4천 |
|---|
| 2026.04.01 | ₩5,384 | ₩5,478 | ₩5,250 | ₩5,478 | +1.74% | 5.7천 |
|---|
| 2026.03.31 | ₩5,290 | ₩5,397 | ₩5,089 | ₩5,397 | +2.03% | 2만 |
|---|
| 2026.03.30 | ₩4,982 | ₩5,478 | ₩4,969 | ₩5,397 | +8.33% | 1.3만 |
|---|
| 2026.03.27 | ₩5,089 | ₩5,371 | ₩5,089 | ₩5,371 | +5.53% | 1.2만 |
|---|
| 2026.03.26 | ₩4,955 | ₩5,424 | ₩4,955 | ₩5,397 | +8.92% | 5.5천 |
|---|
| 2026.03.25 | ₩5,324 | ₩5,391 | ₩5,150 | ₩5,170 | -2.89% | 2.9천 |
|---|
| 2026.03.24 | ₩5,384 | ₩5,397 | ₩5,257 | ₩5,397 | +0.25% | 3.9천 |
|---|
| 2026.03.23 | ₩5,411 | ₩5,558 | ₩4,902 | ₩5,438 | +0.50% | 1.1만 |
|---|
| 2026.03.20 | ₩5,076 | ₩5,464 | ₩5,076 | ₩5,411 | +6.60% | 3.4천 |
|---|
| 2026.03.19 | ₩5,223 | ₩5,464 | ₩4,701 | ₩5,464 | +4.62% | 1.6만 |
|---|
| 2026.03.18 | ₩5,357 | ₩5,558 | ₩5,210 | ₩5,371 | +0.25% | 1.2만 |
|---|
| 2026.03.17 | ₩5,206 | ₩5,572 | ₩5,206 | ₩5,424 | +4.19% | 9천 |
|---|
| 2026.03.16 | ₩5,237 | ₩5,598 | ₩4,989 | ₩5,531 | +5.63% | 3.3만 |
|---|
| 2026.03.13 | ₩4,929 | ₩5,558 | ₩3,706 | ₩5,451 | +10.60% | 11.8만 |
|---|
| 2026.03.12 | ₩5,250 | ₩5,518 | ₩4,822 | ₩5,357 | +2.04% | 4.9만 |
|---|
| 2026.03.11 | ₩5,464 | ₩5,625 | ₩4,822 | ₩5,357 | -1.96% | 3만 |
|---|
| 2026.03.10 | ₩5,250 | ₩5,625 | ₩5,143 | ₩5,357 | +2.04% | 1.7만 |
|---|
| 2026.03.09 | ₩5,089 | ₩5,786 | ₩5,036 | ₩5,357 | +5.26% | 2.1만 |
|---|
| 2026.03.06 | ₩4,982 | ₩5,572 | ₩4,768 | ₩5,357 | +7.53% | 2.8만 |
|---|
| 2026.03.05 | ₩5,250 | ₩5,786 | ₩5,036 | ₩5,411 | +3.06% | 8.1만 |
|---|
| 2026.03.04 | ₩4,822 | ₩5,518 | ₩4,822 | ₩5,357 | +11.11% | 2.6만 |
|---|
| 2026.03.03 | ₩5,357 | ₩5,411 | ₩4,822 | ₩5,357 | 0.00% | 1.2만 |
|---|
| 2026.03.02 | ₩4,286 | ₩5,464 | ₩4,179 | ₩5,464 | +27.50% | 3.2만 |
|---|
| 2026.02.27 | ₩4,982 | ₩5,197 | ₩4,768 | ₩4,768 | -4.30% | 9.5천 |
|---|
| 2026.02.26 | ₩5,411 | ₩5,411 | ₩4,875 | ₩4,982 | -7.92% | 1.5만 |
|---|
| 2026.02.25 | ₩5,304 | ₩5,679 | ₩4,875 | ₩5,518 | +4.04% | 3.4만 |
|---|
| 2026.02.24 | ₩4,554 | ₩5,625 | ₩4,554 | ₩5,411 | +18.82% | 7.3만 |
|---|
| 2026.02.23 | ₩4,018 | ₩7,447 | ₩3,911 | ₩5,357 | +33.33% | 188.5만 |
|---|
| 2026.02.20 | ₩5,411 | ₩5,411 | ₩1,071 | ₩4,179 | -22.77% | 75.7만 |
|---|
| 2026.02.19 | ₩5,357 | ₩5,572 | ₩5,250 | ₩5,411 | +1.00% | 2.3만 |
|---|
| 2026.02.18 | ₩5,625 | ₩5,625 | ₩5,357 | ₩5,357 | -4.76% | 2.7만 |
|---|
| 2026.02.17 | ₩5,518 | ₩5,572 | ₩5,089 | ₩5,411 | -1.94% | 5.5만 |
|---|
| 2026.02.13 | ₩6,107 | ₩6,375 | ₩5,357 | ₩5,679 | -7.02% | 9.3만 |
|---|
| 2026.02.12 | ₩6,857 | ₩6,857 | ₩5,786 | ₩6,000 | -12.50% | 149.5만 |
|---|
| 2026.02.11 | ₩5,947 | ₩6,214 | ₩5,518 | ₩5,839 | -1.80% | 41.5만 |
|---|
| 2026.02.10 | ₩5,357 | ₩5,679 | ₩5,357 | ₩5,464 | +2.00% | 4.5만 |
|---|
| 2026.02.09 | ₩5,625 | ₩5,732 | ₩5,250 | ₩5,518 | -1.90% | 2.1만 |
|---|
| 2026.02.06 | ₩5,518 | ₩5,893 | ₩5,518 | ₩5,679 | +2.91% | 1.6만 |
|---|
| 2026.02.05 | ₩5,625 | ₩5,947 | ₩5,411 | ₩5,411 | -3.81% | 3.2만 |
|---|
| 2026.02.04 | ₩6,054 | ₩6,268 | ₩5,572 | ₩5,786 | -4.42% | 3.8만 |
|---|
| 2026.02.03 | ₩5,732 | ₩6,589 | ₩5,732 | ₩6,107 | +6.54% | 7.1만 |
|---|
| 2026.02.02 | ₩6,107 | ₩6,161 | ₩5,947 | ₩6,054 | -0.88% | 1.6만 |
|---|
| 2026.01.30 | ₩5,357 | ₩6,107 | ₩5,357 | ₩5,893 | +10.00% | 3.2만 |
|---|
| 2026.01.29 | ₩6,161 | ₩6,697 | ₩5,893 | ₩6,054 | -1.74% | 1.9만 |
|---|
| 2026.01.28 | ₩6,643 | ₩6,804 | ₩6,054 | ₩6,107 | -8.06% | 3.5만 |
|---|
| 2026.01.27 | ₩6,697 | ₩7,286 | ₩6,589 | ₩6,911 | +3.20% | 6.6만 |
|---|
| 2026.01.26 | ₩6,322 | ₩7,018 | ₩6,268 | ₩6,375 | +0.85% | 13.9만 |
|---|
| 2026.01.23 | ₩5,893 | ₩6,750 | ₩5,893 | ₩6,589 | +11.82% | 10.1만 |
|---|
| 2026.01.22 | ₩5,786 | ₩6,214 | ₩5,786 | ₩6,054 | +4.63% | 1만 |
|---|
| 2026.01.21 | ₩5,839 | ₩6,268 | ₩5,679 | ₩5,947 | +1.83% | 2.4만 |
|---|
| 2026.01.20 | ₩6,322 | ₩6,322 | ₩5,786 | ₩5,893 | -6.78% | 2.9만 |
|---|
| 2026.01.16 | ₩5,732 | ₩6,429 | ₩5,572 | ₩6,322 | +10.28% | 54만 |
|---|
| 2026.01.15 | ₩5,572 | ₩6,964 | ₩5,411 | ₩6,268 | +12.50% | 19.3만 |
|---|
| 2026.01.14 | ₩5,197 | ₩5,464 | ₩5,143 | ₩5,411 | +4.12% | 1.9만 |
|---|
| 2026.01.13 | ₩5,411 | ₩5,572 | ₩5,197 | ₩5,357 | -0.99% | 5만 |
|---|
| 2026.01.12 | ₩5,625 | ₩5,732 | ₩5,089 | ₩5,572 | -0.95% | 5.2만 |
|---|
| 2026.01.09 | ₩6,161 | ₩6,482 | ₩5,464 | ₩5,464 | -11.30% | 3.5만 |
|---|
| 2026.01.08 | ₩6,536 | ₩6,643 | ₩5,839 | ₩6,375 | -2.46% | 11만 |
|---|
| 2026.01.07 | ₩5,089 | ₩6,857 | ₩5,089 | ₩6,589 | +29.47% | 10.7만 |
|---|
| 2026.01.06 | ₩5,357 | ₩5,464 | ₩5,143 | ₩5,411 | +1.00% | 1.2만 |
|---|
| 2026.01.05 | ₩4,822 | ₩5,411 | ₩4,607 | ₩5,357 | +11.11% | 5.8만 |
|---|
| 2026.01.02 | ₩5,411 | ₩5,464 | ₩4,875 | ₩5,357 | -0.99% | 2.5만 |
|---|
| 2025.12.31 | ₩5,357 | ₩5,518 | ₩5,197 | ₩5,357 | 0.00% | 5.6만 |
|---|
| 2025.12.30 | ₩4,822 | ₩5,464 | ₩4,822 | ₩5,357 | +11.11% | 2.1만 |
|---|
| 2025.12.29 | ₩5,357 | ₩5,464 | ₩5,357 | ₩5,357 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩5,411 | ₩5,518 | ₩5,357 | ₩5,357 | -0.99% | 7천 |
|---|
| 2025.12.24 | ₩5,893 | ₩5,893 | ₩5,357 | ₩5,411 | -8.18% | 9.3천 |
|---|
| 2025.12.23 | ₩5,411 | ₩5,411 | ₩5,357 | ₩5,357 | -0.99% | 1.2만 |
|---|
| 2025.12.22 | ₩5,411 | ₩5,518 | ₩5,411 | ₩5,411 | 0.00% | 4.1천 |
|---|
| 2025.12.19 | ₩5,518 | ₩5,572 | ₩5,357 | ₩5,411 | -1.94% | 2.6만 |
|---|
| 2025.12.18 | ₩5,464 | ₩5,572 | ₩5,357 | ₩5,357 | -1.96% | 1만 |
|---|
| 2025.12.17 | ₩5,411 | ₩5,839 | ₩5,357 | ₩5,411 | 0.00% | 2.1만 |
|---|
| 2025.12.16 | ₩5,839 | ₩5,893 | ₩5,357 | ₩5,357 | -8.26% | 4.2만 |
|---|
| 2025.12.15 | ₩6,107 | ₩6,429 | ₩5,839 | ₩5,839 | -4.39% | 2만 |
|---|
| 2025.12.12 | ₩6,750 | ₩6,964 | ₩5,518 | ₩6,268 | -7.14% | 6.4만 |
|---|
| 2025.12.11 | ₩6,857 | ₩7,072 | ₩6,857 | ₩6,964 | +1.56% | 9만 |
|---|
| 2025.12.10 | ₩6,964 | ₩7,447 | ₩6,697 | ₩6,857 | -1.54% | 1.7만 |
|---|
| 2025.12.09 | ₩7,339 | ₩7,500 | ₩7,072 | ₩7,179 | -2.19% | 1.6만 |
|---|
| 2025.12.08 | ₩7,286 | ₩7,661 | ₩7,286 | ₩7,447 | +2.21% | 9.7천 |
|---|
| 2025.12.05 | ₩7,393 | ₩7,768 | ₩7,232 | ₩7,500 | +1.45% | 1.4만 |
|---|
| 2025.12.04 | ₩6,964 | ₩7,500 | ₩6,964 | ₩7,447 | +6.92% | 8.4천 |
|---|
| 2025.12.03 | ₩7,179 | ₩7,500 | ₩7,018 | ₩7,072 | -1.49% | 1.6만 |
|---|
| 2025.12.02 | ₩7,714 | ₩7,822 | ₩7,018 | ₩7,072 | -8.33% | 3.2만 |
|---|
| 2025.12.01 | ₩7,714 | ₩8,036 | ₩7,554 | ₩7,929 | +2.78% | 1.9만 |
|---|
| 2025.11.28 | ₩7,768 | ₩8,357 | ₩7,768 | ₩7,929 | +2.07% | 1.9만 |
|---|
| 2025.11.26 | ₩8,197 | ₩8,357 | ₩7,982 | ₩8,143 | -0.65% | 7.5만 |
|---|
| 2025.11.25 | ₩8,250 | ₩8,679 | ₩8,036 | ₩8,036 | -2.60% | 4만 |
|---|
| 2025.11.24 | ₩8,304 | ₩8,786 | ₩8,089 | ₩8,357 | +0.65% | 2.4만 |
|---|
| 2025.11.21 | ₩7,768 | ₩8,679 | ₩7,768 | ₩8,572 | +10.34% | 1.4만 |
|---|
| 2025.11.20 | ₩9,000 | ₩9,054 | ₩8,197 | ₩8,250 | -8.33% | 1.8만 |
|---|
| 2025.11.19 | ₩8,411 | ₩8,839 | ₩8,411 | ₩8,786 | +4.46% | 1.7만 |
|---|
| 2025.11.18 | ₩8,304 | ₩9,107 | ₩8,304 | ₩8,679 | +4.52% | 9.5천 |
|---|
| 2025.11.17 | ₩9,054 | ₩9,054 | ₩8,089 | ₩8,304 | -8.28% | 1.2만 |
|---|
| 2025.11.14 | ₩8,036 | ₩9,107 | ₩8,036 | ₩9,054 | +12.67% | 2.6만 |
|---|
| 2025.11.13 | ₩8,893 | ₩9,429 | ₩8,786 | ₩8,893 | 0.00% | 2.7만 |
|---|
| 2025.11.12 | ₩9,857 | ₩9,857 | ₩9,322 | ₩9,643 | -2.17% | 2.8만 |
|---|
| 2025.11.11 | ₩9,000 | ₩9,750 | ₩9,000 | ₩9,643 | +7.14% | 2.7만 |
|---|
| 2025.11.10 | ₩9,536 | ₩9,643 | ₩9,000 | ₩9,268 | -2.81% | 2.1만 |
|---|
| 2025.11.07 | ₩10,447 | ₩10,447 | ₩8,625 | ₩9,643 | -7.69% | 6.1만 |
|---|
| 2025.11.06 | ₩10,179 | ₩10,714 | ₩9,375 | ₩10,286 | +1.05% | 14.8만 |
|---|
| 2025.11.05 | ₩9,161 | ₩9,750 | ₩9,000 | ₩9,750 | +6.43% | 7.7만 |
|---|
| 2025.11.04 | ₩8,572 | ₩9,107 | ₩8,089 | ₩9,107 | +6.25% | 8.4만 |
|---|
| 2025.11.03 | ₩8,250 | ₩9,054 | ₩8,089 | ₩9,000 | +9.09% | 10.5만 |
|---|
| 2025.10.31 | ₩8,947 | ₩8,947 | ₩8,357 | ₩8,572 | -4.19% | 10.2만 |
|---|
| 2025.10.30 | ₩9,107 | ₩9,268 | ₩8,411 | ₩8,625 | -5.29% | 15.5만 |
|---|
| 2025.10.29 | ₩8,197 | ₩8,893 | ₩8,036 | ₩8,197 | 0.00% | 17.9만 |
|---|
| 2025.10.28 | ₩8,197 | ₩11,464 | ₩6,964 | ₩11,464 | +39.87% | 86.5만 |
|---|
| 2025.10.27 | ₩9,804 | ₩10,072 | ₩7,822 | ₩8,518 | -13.11% | 13.8만 |
|---|
| 2025.10.24 | ₩11,250 | ₩11,250 | ₩9,214 | ₩9,804 | -12.86% | 9.5만 |
|---|
| 2025.10.23 | ₩9,107 | ₩11,786 | ₩9,107 | ₩11,250 | +23.53% | 9.9만 |
|---|
| 2025.10.22 | ₩10,714 | ₩12,161 | ₩10,125 | ₩10,554 | -1.50% | 14.3만 |
|---|
| 2025.10.21 | ₩10,179 | ₩11,464 | ₩9,536 | ₩10,714 | +5.26% | 23.4만 |
|---|
| 2025.10.20 | ₩9,107 | ₩12,429 | ₩9,107 | ₩10,393 | +14.12% | 11.9만 |
|---|
| 2025.10.17 | ₩9,643 | ₩9,964 | ₩8,518 | ₩9,589 | -0.56% | 9.4만 |
|---|
| 2025.10.16 | ₩10,286 | ₩10,500 | ₩9,268 | ₩9,589 | -6.77% | 6.7만 |
|---|
| 2025.10.15 | ₩10,554 | ₩10,714 | ₩9,000 | ₩10,607 | +0.51% | 8만 |
|---|
| 2025.10.14 | ₩11,250 | ₩11,304 | ₩10,286 | ₩10,607 | -5.71% | 7.2만 |
|---|
| 2025.10.13 | ₩11,411 | ₩11,947 | ₩10,929 | ₩11,411 | 0.00% | 5.4만 |
|---|
| 2025.10.10 | ₩12,054 | ₩13,072 | ₩11,679 | ₩12,161 | +0.89% | 12만 |
|---|