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 | ₩5,136 | ₩5,300 | ₩4,881 | ₩5,096 | -0.78% | 94.8만 |
| 2026.10.08 | ₩4,975 | ₩5,431 | ₩4,895 | ₩4,975 | 0.00% | 91.5만 |
| 2026.10.07 | ₩5,096 | ₩5,431 | ₩4,977 | ₩5,036 | -1.18% | 90.9만 |
| 2026.10.06 | ₩5,244 | ₩5,619 | ₩4,908 | ₩5,210 | -0.64% | 89.4만 |
| 2026.10.05 | ₩4,895 | ₩5,190 | ₩4,835 | ₩5,150 | +5.21% | 85.3만 |
| 2026.10.02 | ₩4,828 | ₩5,297 | ₩4,828 | ₩4,895 | +1.39% | 102.2만 |
| 2026.10.01 | ₩4,895 | ₩5,237 | ₩4,707 | ₩4,721 | -3.56% | 222.3만 |
| 2026.09.30 | ₩4,694 | ₩4,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,841 |
| +3.14% |
| 9.3천 |
| 2026.09.29 | ₩4,586 | ₩5,096 | ₩4,586 | ₩4,868 | +6.14% | 7.8만 |
|---|
| 2026.09.28 | ₩4,707 | ₩4,855 | ₩4,573 | ₩4,741 | +0.71% | 2.5만 |
|---|
| 2026.09.25 | ₩4,560 | ₩5,123 | ₩4,305 | ₩4,949 | +8.53% | 5.6만 |
|---|
| 2026.09.24 | ₩4,761 | ₩4,828 | ₩4,345 | ₩4,593 | -3.52% | 3.4만 |
|---|
| 2026.09.23 | ₩4,855 | ₩4,894 | ₩4,560 | ₩4,573 | -5.80% | 8.2천 |
|---|
| 2026.09.22 | ₩4,171 | ₩4,961 | ₩4,090 | ₩4,908 | +17.68% | 4.6만 |
|---|
| 2026.09.21 | ₩4,774 | ₩5,230 | ₩3,889 | ₩3,889 | -18.54% | 46.2만 |
|---|
| 2026.09.18 | ₩4,841 | ₩5,136 | ₩4,560 | ₩4,855 | +0.28% | 3.4만 |
|---|
| 2026.09.17 | ₩4,533 | ₩5,458 | ₩4,519 | ₩4,627 | +2.07% | 8.8만 |
|---|
| 2026.09.16 | ₩4,546 | ₩4,828 | ₩4,157 | ₩4,558 | +0.27% | 8.5만 |
|---|
| 2026.09.15 | ₩5,029 | ₩5,190 | ₩4,379 | ₩4,499 | -10.53% | 2.3만 |
|---|
| 2026.09.14 | ₩5,297 | ₩5,578 | ₩4,962 | ₩4,975 | -6.08% | 6.8만 |
|---|
| 2026.09.11 | ₩5,579 | ₩5,579 | ₩5,150 | ₩5,297 | -5.05% | 3.7만 |
|---|
| 2026.09.10 | ₩5,431 | ₩5,901 | ₩5,351 | ₩5,525 | +1.73% | 1.8만 |
|---|
| 2026.09.09 | ₩5,713 | ₩5,713 | ₩5,230 | ₩5,458 | -4.46% | 3.5만 |
|---|
| 2026.09.08 | ₩5,632 | ₩5,726 | ₩5,592 | ₩5,592 | -0.71% | 4.6천 |
|---|
| 2026.09.04 | ₩5,646 | ₩5,847 | ₩5,632 | ₩5,632 | -0.24% | 4.3천 |
|---|
| 2026.09.03 | ₩5,797 | ₩5,981 | ₩5,565 | ₩5,713 | -1.46% | 1.3만 |
|---|
| 2026.09.02 | ₩6,169 | ₩6,367 | ₩5,847 | ₩6,062 | -1.74% | 5.2만 |
|---|
| 2026.09.01 | ₩6,021 | ₩6,447 | ₩5,767 | ₩6,075 | +0.89% | 11.5만 |
|---|
| 2026.08.31 | ₩5,378 | ₩7,108 | ₩5,378 | ₩5,995 | +11.47% | 13.8만 |
|---|
| 2026.08.28 | ₩5,954 | ₩6,182 | ₩5,230 | ₩5,659 | -4.95% | 9.5만 |
|---|
| 2026.08.27 | ₩6,156 | ₩6,451 | ₩5,753 | ₩5,820 | -5.45% | 35.2만 |
|---|
| 2026.08.26 | ₩5,887 | ₩6,933 | ₩5,779 | ₩6,129 | +4.10% | 16.6만 |
|---|
| 2026.08.25 | ₩5,472 | ₩5,632 | ₩5,453 | ₩5,498 | +0.49% | 2만 |
|---|
| 2026.08.24 | ₩5,378 | ₩5,498 | ₩5,363 | ₩5,445 | +1.25% | 3만 |
|---|
| 2026.08.21 | ₩5,498 | ₩5,619 | ₩5,418 | ₩5,418 | -1.46% | 2.3만 |
|---|
| 2026.08.20 | ₩5,659 | ₩5,659 | ₩5,364 | ₩5,472 | -3.32% | 3.7만 |
|---|
| 2026.08.19 | ₩5,753 | ₩5,779 | ₩5,431 | ₩5,512 | -4.20% | 4.9만 |
|---|
| 2026.08.18 | ₩5,700 | ₩6,021 | ₩5,555 | ₩5,954 | +4.47% | 10.1만 |
|---|
| 2026.08.17 | ₩6,102 | ₩9,334 | ₩5,458 | ₩5,646 | -7.47% | 591.9만 |
|---|
| 2026.08.14 | ₩5,539 | ₩5,539 | ₩5,230 | ₩5,230 | -5.57% | 9.9천 |
|---|
| 2026.08.13 | ₩5,378 | ₩5,579 | ₩5,311 | ₩5,364 | -0.25% | 2.3만 |
|---|
| 2026.08.12 | ₩5,458 | ₩5,659 | ₩5,378 | ₩5,378 | -1.47% | 2.6만 |
|---|
| 2026.08.11 | ₩5,431 | ₩5,860 | ₩5,378 | ₩5,485 | +0.99% | 3.9만 |
|---|
| 2026.08.10 | ₩4,908 | ₩6,907 | ₩4,828 | ₩5,539 | +12.84% | 395.3만 |
|---|
| 2026.08.07 | ₩5,096 | ₩5,190 | ₩4,694 | ₩4,707 | -7.63% | 4.7만 |
|---|
| 2026.08.06 | ₩4,922 | ₩4,949 | ₩4,761 | ₩4,828 | -1.91% | 2.2만 |
|---|
| 2026.08.05 | ₩4,962 | ₩5,163 | ₩4,828 | ₩4,895 | -1.35% | 3.1만 |
|---|
| 2026.08.04 | ₩5,217 | ₩5,324 | ₩4,982 | ₩4,989 | -4.37% | 4.4만 |
|---|
| 2026.08.03 | ₩5,351 | ₩5,704 | ₩5,096 | ₩5,096 | -4.76% | 7만 |
|---|
| 2026.07.31 | ₩5,109 | ₩6,799 | ₩4,962 | ₩5,740 | +12.34% | 40.2만 |
|---|
| 2026.07.30 | ₩5,914 | ₩6,303 | ₩4,841 | ₩5,324 | -9.98% | 40.9만 |
|---|
| 2026.07.29 | ₩6,585 | ₩8,234 | ₩5,284 | ₩6,410 | -2.65% | 1587만 |
|---|
| 2026.07.28 | ₩3,755 | ₩11,466 | ₩3,755 | ₩4,868 | +29.64% | 440.2만 |
|---|
| 2026.07.27 | ₩4,372 | ₩5,203 | ₩4,050 | ₩4,077 | -6.75% | 3.8만 |
|---|
| 2026.07.24 | ₩4,385 | ₩4,667 | ₩4,157 | ₩4,613 | +5.20% | 4.9만 |
|---|
| 2026.07.23 | ₩5,244 | ₩5,418 | ₩3,540 | ₩4,962 | -5.37% | 27.8만 |
|---|
| 2026.07.22 | ₩9,106 | ₩9,924 | ₩5,069 | ₩5,083 | -44.18% | 97.3만 |
|---|
| 2026.07.21 | ₩9,428 | ₩10,715 | ₩8,181 | ₩10,125 | +7.40% | 9.7만 |
|---|
| 2026.07.20 | ₩12,324 | ₩12,673 | ₩8,650 | ₩9,522 | -22.74% | 5.5만 |
|---|
| 2026.07.17 | ₩13,116 | ₩13,920 | ₩10,863 | ₩12,257 | -6.54% | 1.2만 |
|---|
| 2026.07.16 | ₩23,603 | ₩23,603 | ₩10,058 | ₩13,640 | -42.21% | 4.8만 |
|---|
| 2026.07.15 | ₩22,128 | ₩24,810 | ₩20,652 | ₩21,994 | -0.61% | 13.4만 |
|---|
| 2026.07.14 | ₩24,434 | ₩27,224 | ₩20,331 | ₩21,323 | -12.73% | 2.8만 |
|---|
| 2026.07.13 | ₩20,921 | ₩28,149 | ₩20,921 | ₩23,831 | +13.91% | 27.9만 |
|---|
| 2026.07.10 | ₩23,241 | ₩26,942 | ₩19,137 | ₩24,528 | +5.54% | 8.5만 |
|---|
| 2026.07.09 | ₩20,652 | ₩22,798 | ₩19,942 | ₩22,409 | +8.51% | 13.8만 |
|---|
| 2026.07.08 | ₩19,446 | ₩20,867 | ₩16,978 | ₩20,371 | +4.76% | 18.9만 |
|---|
| 2026.07.07 | ₩21,135 | ₩21,484 | ₩19,928 | ₩20,116 | -4.82% | 38.6만 |
|---|
| 2026.07.06 | ₩20,264 | ₩21,859 | ₩19,365 | ₩21,189 | +4.57% | 16.9만 |
|---|
| 2026.07.02 | ₩19,915 | ₩20,760 | ₩17,005 | ₩20,116 | +1.01% | 3.3만 |
|---|
| 2026.07.01 | ₩19,030 | ₩21,323 | ₩18,735 | ₩21,323 | +12.05% | 1.6만 |
|---|
| 2026.06.30 | ₩20,116 | ₩21,457 | ₩19,298 | ₩21,457 | +6.67% | 3.8만 |
|---|
| 2026.06.29 | ₩17,903 | ₩21,457 | ₩17,125 | ₩20,183 | +12.73% | 2.9만 |
|---|
| 2026.06.26 | ₩16,468 | ₩17,581 | ₩16,120 | ₩16,863 | +2.39% | 5.6천 |
|---|
| 2026.06.25 | ₩16,576 | ₩18,515 | ₩15,825 | ₩17,897 | +7.97% | 1.7만 |
|---|
| 2026.06.24 | ₩11,319 | ₩18,198 | ₩10,125 | ₩17,219 | +52.13% | 26.3만 |
|---|
| 2026.06.23 | ₩9,723 | ₩13,411 | ₩8,985 | ₩11,332 | +16.55% | 10.7만 |
|---|
| 2026.06.22 | ₩9,562 | ₩10,393 | ₩8,449 | ₩9,696 | +1.40% | 13.2만 |
|---|
| 2026.06.18 | ₩9,602 | ₩9,602 | ₩8,838 | ₩9,119 | -5.03% | 6.9천 |
|---|
| 2026.06.17 | ₩9,106 | ₩9,387 | ₩8,918 | ₩9,240 | +1.47% | 5.8천 |
|---|
| 2026.06.16 | ₩10,970 | ₩10,970 | ₩10,970 | ₩10,970 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩11,265 | ₩11,265 | ₩10,863 | ₩10,970 | -2.62% | 4.2천 |
|---|
| 2026.06.12 | ₩13,424 | ₩13,679 | ₩8,932 | ₩10,594 | -21.08% | 2.3만 |
|---|
| 2026.06.11 | ₩13,692 | ₩13,692 | ₩12,874 | ₩13,679 | -0.10% | 5.2천 |
|---|
| 2026.06.10 | ₩14,121 | ₩14,618 | ₩13,424 | ₩13,572 | -3.89% | 1.9만 |
|---|
| 2026.06.09 | ₩13,800 | ₩13,800 | ₩12,888 | ₩12,888 | -6.61% | 2.2만 |
|---|
| 2026.06.08 | ₩15,020 | ₩15,154 | ₩13,236 | ₩13,679 | -8.93% | 3.8만 |
|---|
| 2026.06.05 | ₩13,438 | ₩16,227 | ₩13,438 | ₩14,349 | +6.79% | 4.2만 |
|---|
| 2026.06.04 | ₩13,411 | ₩17,166 | ₩13,404 | ₩14,417 | +7.50% | 9.6만 |
|---|
| 2026.06.03 | ₩13,411 | ₩14,095 | ₩13,210 | ₩13,344 | -0.50% | 10.1만 |
|---|
| 2026.06.02 | ₩12,625 | ₩13,666 | ₩12,625 | ₩13,149 | +4.15% | 4.5만 |
|---|
| 2026.06.01 | ₩13,853 | ₩14,752 | ₩13,344 | ₩13,411 | -3.19% | 15.4만 |
|---|
| 2026.05.29 | ₩14,618 | ₩14,618 | ₩13,008 | ₩13,920 | -4.77% | 4.5만 |
|---|
| 2026.05.28 | ₩13,008 | ₩15,422 | ₩12,552 | ₩14,497 | +11.44% | 67.5만 |
|---|
| 2026.05.27 | ₩12,834 | ₩12,941 | ₩12,137 | ₩12,271 | -4.39% | 7.6만 |
|---|
| 2026.05.26 | ₩11,547 | ₩12,941 | ₩10,729 | ₩12,499 | +8.25% | 64만 |
|---|
| 2026.05.22 | ₩10,353 | ₩13,035 | ₩10,058 | ₩10,058 | -2.85% | 14.2만 |
|---|
| 2026.05.21 | ₩12,754 | ₩13,460 | ₩10,863 | ₩11,681 | -8.41% | 113만 |
|---|
| 2026.05.20 | ₩10,232 | ₩13,357 | ₩10,232 | ₩12,687 | +23.98% | 21.8만 |
|---|
| 2026.05.19 | ₩11,024 | ₩11,024 | ₩9,776 | ₩10,071 | -8.64% | 1.1만 |
|---|
| 2026.05.18 | ₩14,215 | ₩14,215 | ₩8,985 | ₩10,729 | -24.53% | 2.9만 |
|---|
| 2026.05.15 | ₩14,484 | ₩15,650 | ₩13,706 | ₩14,417 | -0.46% | 33.6만 |
|---|
| 2026.05.14 | ₩14,041 | ₩14,752 | ₩13,572 | ₩14,497 | +3.25% | 45.9만 |
|---|
| 2026.05.13 | ₩13,545 | ₩13,786 | ₩13,438 | ₩13,786 | +1.78% | 31.8만 |
|---|
| 2026.05.12 | ₩13,572 | ₩14,028 | ₩13,397 | ₩13,411 | -1.19% | 11.3만 |
|---|
| 2026.05.11 | ₩13,411 | ₩14,064 | ₩13,411 | ₩13,411 | 0.00% | 12.1만 |
|---|
| 2026.05.08 | ₩10,863 | ₩26,352 | ₩10,729 | ₩13,424 | +23.58% | 163.7만 |
|---|
| 2026.05.07 | ₩9,119 | ₩11,225 | ₩8,422 | ₩10,729 | +17.65% | 25.3만 |
|---|
| 2026.05.06 | ₩5,249 | ₩12,056 | ₩5,244 | ₩10,621 | +102.35% | 725.8만 |
|---|
| 2026.05.05 | ₩5,237 | ₩5,405 | ₩5,230 | ₩5,405 | +3.20% | 3.2천 |
|---|
| 2026.05.04 | ₩5,096 | ₩5,418 | ₩5,096 | ₩5,418 | +6.32% | 1.7천 |
|---|
| 2026.05.01 | ₩5,284 | ₩5,418 | ₩5,167 | ₩5,418 | +2.54% | 900 |
|---|
| 2026.04.30 | ₩5,250 | ₩5,411 | ₩5,244 | ₩5,411 | +3.07% | 1.3천 |
|---|
| 2026.04.29 | ₩5,136 | ₩5,391 | ₩5,123 | ₩5,391 | +4.96% | 2.6천 |
|---|
| 2026.04.28 | ₩5,123 | ₩5,391 | ₩5,123 | ₩5,391 | +5.24% | 1.4천 |
|---|
| 2026.04.27 | ₩5,378 | ₩5,378 | ₩5,378 | ₩5,378 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩5,378 | ₩5,378 | ₩5,351 | ₩5,378 | 0.00% | 3.5천 |
|---|
| 2026.04.23 | ₩5,108 | ₩5,418 | ₩5,108 | ₩5,418 | +6.06% | 5.5천 |
|---|
| 2026.04.22 | ₩5,230 | ₩5,418 | ₩5,084 | ₩5,418 | +3.59% | 2.4천 |
|---|
| 2026.04.21 | ₩5,128 | ₩5,391 | ₩5,128 | ₩5,391 | +5.13% | 1.3천 |
|---|
| 2026.04.20 | ₩5,217 | ₩5,472 | ₩4,908 | ₩5,472 | +4.88% | 1.2만 |
|---|
| 2026.04.17 | ₩5,029 | ₩5,391 | ₩4,989 | ₩5,378 | +6.93% | 8.8천 |
|---|
| 2026.04.16 | ₩5,143 | ₩5,405 | ₩5,143 | ₩5,391 | +4.82% | 2.3천 |
|---|
| 2026.04.15 | ₩5,291 | ₩5,431 | ₩4,479 | ₩5,405 | +2.15% | 1.8만 |
|---|
| 2026.04.14 | ₩5,123 | ₩5,391 | ₩5,123 | ₩5,391 | +5.24% | 2.3천 |
|---|
| 2026.04.13 | ₩5,237 | ₩5,405 | ₩5,237 | ₩5,405 | +3.20% | 3.2천 |
|---|
| 2026.04.10 | ₩5,262 | ₩5,378 | ₩5,262 | ₩5,378 | +2.19% | 5.7천 |
|---|
| 2026.04.09 | ₩5,472 | ₩5,484 | ₩5,217 | ₩5,378 | -1.72% | 1.4천 |
|---|
| 2026.04.08 | ₩5,194 | ₩5,498 | ₩5,194 | ₩5,405 | +4.05% | 2.1천 |
|---|
| 2026.04.07 | ₩5,163 | ₩5,606 | ₩5,163 | ₩5,418 | +4.94% | 5.7천 |
|---|
| 2026.04.06 | ₩5,096 | ₩5,606 | ₩5,096 | ₩5,405 | +6.05% | 1.6천 |
|---|
| 2026.04.02 | ₩5,230 | ₩5,619 | ₩5,123 | ₩5,405 | +3.33% | 5.4천 |
|---|
| 2026.04.01 | ₩5,391 | ₩5,485 | ₩5,257 | ₩5,485 | +1.74% | 5.7천 |
|---|
| 2026.03.31 | ₩5,297 | ₩5,405 | ₩5,096 | ₩5,405 | +2.03% | 2만 |
|---|
| 2026.03.30 | ₩4,989 | ₩5,485 | ₩4,975 | ₩5,405 | +8.33% | 1.3만 |
|---|
| 2026.03.27 | ₩5,096 | ₩5,378 | ₩5,096 | ₩5,378 | +5.53% | 1.2만 |
|---|
| 2026.03.26 | ₩4,962 | ₩5,431 | ₩4,962 | ₩5,405 | +8.92% | 5.5천 |
|---|
| 2026.03.25 | ₩5,331 | ₩5,398 | ₩5,156 | ₩5,177 | -2.89% | 2.9천 |
|---|
| 2026.03.24 | ₩5,391 | ₩5,405 | ₩5,264 | ₩5,405 | +0.25% | 3.9천 |
|---|
| 2026.03.23 | ₩5,418 | ₩5,565 | ₩4,908 | ₩5,445 | +0.50% | 1.1만 |
|---|
| 2026.03.20 | ₩5,083 | ₩5,472 | ₩5,083 | ₩5,418 | +6.60% | 3.4천 |
|---|
| 2026.03.19 | ₩5,230 | ₩5,472 | ₩4,707 | ₩5,472 | +4.62% | 1.6만 |
|---|
| 2026.03.18 | ₩5,364 | ₩5,565 | ₩5,217 | ₩5,378 | +0.25% | 1.2만 |
|---|
| 2026.03.17 | ₩5,213 | ₩5,579 | ₩5,213 | ₩5,431 | +4.19% | 9천 |
|---|
| 2026.03.16 | ₩5,244 | ₩5,606 | ₩4,995 | ₩5,539 | +5.63% | 3.3만 |
|---|
| 2026.03.13 | ₩4,935 | ₩5,565 | ₩3,711 | ₩5,458 | +10.60% | 11.8만 |
|---|
| 2026.03.12 | ₩5,257 | ₩5,525 | ₩4,828 | ₩5,364 | +2.04% | 4.9만 |
|---|
| 2026.03.11 | ₩5,472 | ₩5,632 | ₩4,828 | ₩5,364 | -1.96% | 3만 |
|---|
| 2026.03.10 | ₩5,257 | ₩5,632 | ₩5,150 | ₩5,364 | +2.04% | 1.7만 |
|---|
| 2026.03.09 | ₩5,096 | ₩5,793 | ₩5,042 | ₩5,364 | +5.26% | 2.1만 |
|---|
| 2026.03.06 | ₩4,989 | ₩5,579 | ₩4,774 | ₩5,364 | +7.53% | 2.8만 |
|---|
| 2026.03.05 | ₩5,257 | ₩5,793 | ₩5,042 | ₩5,418 | +3.06% | 8.1만 |
|---|
| 2026.03.04 | ₩4,828 | ₩5,525 | ₩4,828 | ₩5,364 | +11.11% | 2.6만 |
|---|
| 2026.03.03 | ₩5,364 | ₩5,418 | ₩4,828 | ₩5,364 | 0.00% | 1.2만 |
|---|
| 2026.03.02 | ₩4,291 | ₩5,472 | ₩4,184 | ₩5,472 | +27.50% | 3.2만 |
|---|
| 2026.02.27 | ₩4,989 | ₩5,203 | ₩4,774 | ₩4,774 | -4.30% | 9.5천 |
|---|
| 2026.02.26 | ₩5,418 | ₩5,418 | ₩4,881 | ₩4,989 | -7.92% | 1.5만 |
|---|
| 2026.02.25 | ₩5,311 | ₩5,686 | ₩4,881 | ₩5,525 | +4.04% | 3.4만 |
|---|
| 2026.02.24 | ₩4,560 | ₩5,632 | ₩4,560 | ₩5,418 | +18.82% | 7.3만 |
|---|
| 2026.02.23 | ₩4,023 | ₩7,456 | ₩3,916 | ₩5,364 | +33.33% | 188.5만 |
|---|
| 2026.02.20 | ₩5,418 | ₩5,418 | ₩1,073 | ₩4,184 | -22.77% | 75.7만 |
|---|
| 2026.02.19 | ₩5,364 | ₩5,579 | ₩5,257 | ₩5,418 | +1.00% | 2.3만 |
|---|
| 2026.02.18 | ₩5,632 | ₩5,632 | ₩5,364 | ₩5,364 | -4.76% | 2.7만 |
|---|
| 2026.02.17 | ₩5,525 | ₩5,579 | ₩5,096 | ₩5,418 | -1.94% | 5.5만 |
|---|
| 2026.02.13 | ₩6,115 | ₩6,383 | ₩5,364 | ₩5,686 | -7.02% | 9.3만 |
|---|
| 2026.02.12 | ₩6,866 | ₩6,866 | ₩5,793 | ₩6,008 | -12.50% | 149.5만 |
|---|
| 2026.02.11 | ₩5,954 | ₩6,223 | ₩5,525 | ₩5,847 | -1.80% | 41.5만 |
|---|
| 2026.02.10 | ₩5,364 | ₩5,686 | ₩5,364 | ₩5,472 | +2.00% | 4.5만 |
|---|
| 2026.02.09 | ₩5,632 | ₩5,740 | ₩5,257 | ₩5,525 | -1.90% | 2.1만 |
|---|
| 2026.02.06 | ₩5,525 | ₩5,901 | ₩5,525 | ₩5,686 | +2.91% | 1.6만 |
|---|
| 2026.02.05 | ₩5,632 | ₩5,954 | ₩5,418 | ₩5,418 | -3.81% | 3.2만 |
|---|
| 2026.02.04 | ₩6,062 | ₩6,276 | ₩5,579 | ₩5,793 | -4.42% | 3.8만 |
|---|
| 2026.02.03 | ₩5,740 | ₩6,598 | ₩5,740 | ₩6,115 | +6.54% | 7.1만 |
|---|
| 2026.02.02 | ₩6,115 | ₩6,169 | ₩5,954 | ₩6,062 | -0.88% | 1.6만 |
|---|
| 2026.01.30 | ₩5,364 | ₩6,115 | ₩5,364 | ₩5,901 | +10.00% | 3.2만 |
|---|
| 2026.01.29 | ₩6,169 | ₩6,705 | ₩5,901 | ₩6,062 | -1.74% | 1.9만 |
|---|
| 2026.01.28 | ₩6,652 | ₩6,813 | ₩6,062 | ₩6,115 | -8.06% | 3.5만 |
|---|
| 2026.01.27 | ₩6,705 | ₩7,295 | ₩6,598 | ₩6,920 | +3.20% | 6.6만 |
|---|
| 2026.01.26 | ₩6,330 | ₩7,027 | ₩6,276 | ₩6,383 | +0.85% | 13.9만 |
|---|
| 2026.01.23 | ₩5,901 | ₩6,759 | ₩5,901 | ₩6,598 | +11.82% | 10.1만 |
|---|
| 2026.01.22 | ₩5,793 | ₩6,223 | ₩5,793 | ₩6,062 | +4.63% | 1만 |
|---|
| 2026.01.21 | ₩5,847 | ₩6,276 | ₩5,686 | ₩5,954 | +1.83% | 2.4만 |
|---|
| 2026.01.20 | ₩6,330 | ₩6,330 | ₩5,793 | ₩5,901 | -6.78% | 2.9만 |
|---|
| 2026.01.16 | ₩5,740 | ₩6,437 | ₩5,579 | ₩6,330 | +10.28% | 54만 |
|---|
| 2026.01.15 | ₩5,579 | ₩6,974 | ₩5,418 | ₩6,276 | +12.50% | 19.3만 |
|---|
| 2026.01.14 | ₩5,203 | ₩5,472 | ₩5,150 | ₩5,418 | +4.12% | 1.9만 |
|---|
| 2026.01.13 | ₩5,418 | ₩5,579 | ₩5,203 | ₩5,364 | -0.99% | 5만 |
|---|
| 2026.01.12 | ₩5,632 | ₩5,740 | ₩5,096 | ₩5,579 | -0.95% | 5.2만 |
|---|
| 2026.01.09 | ₩6,169 | ₩6,491 | ₩5,472 | ₩5,472 | -11.30% | 3.5만 |
|---|
| 2026.01.08 | ₩6,544 | ₩6,652 | ₩5,847 | ₩6,383 | -2.46% | 11만 |
|---|
| 2026.01.07 | ₩5,096 | ₩6,866 | ₩5,096 | ₩6,598 | +29.47% | 10.7만 |
|---|
| 2026.01.06 | ₩5,364 | ₩5,472 | ₩5,150 | ₩5,418 | +1.00% | 1.2만 |
|---|
| 2026.01.05 | ₩4,828 | ₩5,418 | ₩4,613 | ₩5,364 | +11.11% | 5.8만 |
|---|
| 2026.01.02 | ₩5,418 | ₩5,472 | ₩4,881 | ₩5,364 | -0.99% | 2.5만 |
|---|
| 2025.12.31 | ₩5,364 | ₩5,525 | ₩5,203 | ₩5,364 | 0.00% | 5.6만 |
|---|
| 2025.12.30 | ₩4,828 | ₩5,472 | ₩4,828 | ₩5,364 | +11.11% | 2.1만 |
|---|
| 2025.12.29 | ₩5,364 | ₩5,472 | ₩5,364 | ₩5,364 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩5,418 | ₩5,525 | ₩5,364 | ₩5,364 | -0.99% | 7천 |
|---|
| 2025.12.24 | ₩5,901 | ₩5,901 | ₩5,364 | ₩5,418 | -8.18% | 9.3천 |
|---|
| 2025.12.23 | ₩5,418 | ₩5,418 | ₩5,364 | ₩5,364 | -0.99% | 1.2만 |
|---|
| 2025.12.22 | ₩5,418 | ₩5,525 | ₩5,418 | ₩5,418 | 0.00% | 4.1천 |
|---|
| 2025.12.19 | ₩5,525 | ₩5,579 | ₩5,364 | ₩5,418 | -1.94% | 2.6만 |
|---|
| 2025.12.18 | ₩5,472 | ₩5,579 | ₩5,364 | ₩5,364 | -1.96% | 1만 |
|---|
| 2025.12.17 | ₩5,418 | ₩5,847 | ₩5,364 | ₩5,418 | 0.00% | 2.1만 |
|---|
| 2025.12.16 | ₩5,847 | ₩5,901 | ₩5,364 | ₩5,364 | -8.26% | 4.2만 |
|---|
| 2025.12.15 | ₩6,115 | ₩6,437 | ₩5,847 | ₩5,847 | -4.39% | 2만 |
|---|
| 2025.12.12 | ₩6,759 | ₩6,974 | ₩5,525 | ₩6,276 | -7.14% | 6.4만 |
|---|
| 2025.12.11 | ₩6,866 | ₩7,081 | ₩6,866 | ₩6,974 | +1.56% | 9만 |
|---|
| 2025.12.10 | ₩6,974 | ₩7,456 | ₩6,705 | ₩6,866 | -1.54% | 1.7만 |
|---|
| 2025.12.09 | ₩7,349 | ₩7,510 | ₩7,081 | ₩7,188 | -2.19% | 1.6만 |
|---|
| 2025.12.08 | ₩7,295 | ₩7,671 | ₩7,295 | ₩7,456 | +2.21% | 9.7천 |
|---|
| 2025.12.05 | ₩7,403 | ₩7,778 | ₩7,242 | ₩7,510 | +1.45% | 1.4만 |
|---|
| 2025.12.04 | ₩6,974 | ₩7,510 | ₩6,974 | ₩7,456 | +6.92% | 8.4천 |
|---|
| 2025.12.03 | ₩7,188 | ₩7,510 | ₩7,027 | ₩7,081 | -1.49% | 1.6만 |
|---|
| 2025.12.02 | ₩7,725 | ₩7,832 | ₩7,027 | ₩7,081 | -8.33% | 3.2만 |
|---|
| 2025.12.01 | ₩7,725 | ₩8,046 | ₩7,564 | ₩7,939 | +2.78% | 1.9만 |
|---|
| 2025.11.28 | ₩7,778 | ₩8,368 | ₩7,778 | ₩7,939 | +2.07% | 1.9만 |
|---|
| 2025.11.26 | ₩8,207 | ₩8,368 | ₩7,993 | ₩8,154 | -0.65% | 7.5만 |
|---|
| 2025.11.25 | ₩8,261 | ₩8,690 | ₩8,046 | ₩8,046 | -2.60% | 4만 |
|---|
| 2025.11.24 | ₩8,315 | ₩8,797 | ₩8,100 | ₩8,368 | +0.65% | 2.4만 |
|---|
| 2025.11.21 | ₩7,778 | ₩8,690 | ₩7,778 | ₩8,583 | +10.34% | 1.4만 |
|---|
| 2025.11.20 | ₩9,012 | ₩9,066 | ₩8,207 | ₩8,261 | -8.33% | 1.8만 |
|---|
| 2025.11.19 | ₩8,422 | ₩8,851 | ₩8,422 | ₩8,797 | +4.46% | 1.7만 |
|---|
| 2025.11.18 | ₩8,315 | ₩9,119 | ₩8,315 | ₩8,690 | +4.52% | 9.5천 |
|---|
| 2025.11.17 | ₩9,066 | ₩9,066 | ₩8,100 | ₩8,315 | -8.28% | 1.2만 |
|---|
| 2025.11.14 | ₩8,046 | ₩9,119 | ₩8,046 | ₩9,066 | +12.67% | 2.6만 |
|---|
| 2025.11.13 | ₩8,905 | ₩9,441 | ₩8,797 | ₩8,905 | 0.00% | 2.7만 |
|---|
| 2025.11.12 | ₩9,870 | ₩9,870 | ₩9,334 | ₩9,656 | -2.17% | 2.8만 |
|---|
| 2025.11.11 | ₩9,012 | ₩9,763 | ₩9,012 | ₩9,656 | +7.14% | 2.7만 |
|---|
| 2025.11.10 | ₩9,548 | ₩9,656 | ₩9,012 | ₩9,280 | -2.81% | 2.1만 |
|---|
| 2025.11.07 | ₩10,460 | ₩10,460 | ₩8,636 | ₩9,656 | -7.69% | 6.1만 |
|---|
| 2025.11.06 | ₩10,192 | ₩10,729 | ₩9,387 | ₩10,299 | +1.05% | 14.8만 |
|---|
| 2025.11.05 | ₩9,173 | ₩9,763 | ₩9,012 | ₩9,763 | +6.43% | 7.7만 |
|---|
| 2025.11.04 | ₩8,583 | ₩9,119 | ₩8,100 | ₩9,119 | +6.25% | 8.4만 |
|---|
| 2025.11.03 | ₩8,261 | ₩9,066 | ₩8,100 | ₩9,012 | +9.09% | 10.5만 |
|---|
| 2025.10.31 | ₩8,958 | ₩8,958 | ₩8,368 | ₩8,583 | -4.19% | 10.2만 |
|---|
| 2025.10.30 | ₩9,119 | ₩9,280 | ₩8,422 | ₩8,636 | -5.29% | 15.5만 |
|---|
| 2025.10.29 | ₩8,207 | ₩8,905 | ₩8,046 | ₩8,207 | 0.00% | 17.9만 |
|---|
| 2025.10.28 | ₩8,207 | ₩11,480 | ₩6,974 | ₩11,480 | +39.87% | 86.5만 |
|---|
| 2025.10.27 | ₩9,817 | ₩10,085 | ₩7,832 | ₩8,529 | -13.11% | 13.8만 |
|---|
| 2025.10.24 | ₩11,265 | ₩11,265 | ₩9,227 | ₩9,817 | -12.86% | 9.5만 |
|---|
| 2025.10.23 | ₩9,119 | ₩11,801 | ₩9,119 | ₩11,265 | +23.53% | 9.9만 |
|---|
| 2025.10.22 | ₩10,729 | ₩12,177 | ₩10,138 | ₩10,568 | -1.50% | 14.3만 |
|---|
| 2025.10.21 | ₩10,192 | ₩11,480 | ₩9,548 | ₩10,729 | +5.26% | 23.4만 |
|---|
| 2025.10.20 | ₩9,119 | ₩12,445 | ₩9,119 | ₩10,407 | +14.12% | 11.9만 |
|---|
| 2025.10.17 | ₩9,656 | ₩9,978 | ₩8,529 | ₩9,602 | -0.56% | 9.4만 |
|---|
| 2025.10.16 | ₩10,299 | ₩10,514 | ₩9,280 | ₩9,602 | -6.77% | 6.7만 |
|---|
| 2025.10.15 | ₩10,568 | ₩10,729 | ₩9,012 | ₩10,621 | +0.51% | 8만 |
|---|
| 2025.10.14 | ₩11,265 | ₩11,319 | ₩10,299 | ₩10,621 | -5.71% | 7.2만 |
|---|
| 2025.10.13 | ₩11,426 | ₩11,962 | ₩10,943 | ₩11,426 | 0.00% | 5.4만 |
|---|
| 2025.10.10 | ₩12,070 | ₩13,089 | ₩11,694 | ₩12,177 | +0.89% | 12만 |
|---|