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 | ₩5,137 | ₩5,301 | ₩4,882 | ₩5,097 | -0.78% | 94.8만 |
| 2026.10.08 | ₩4,976 | ₩5,432 | ₩4,896 | ₩4,976 | 0.00% | 91.5만 |
| 2026.10.07 | ₩5,097 | ₩5,432 | ₩4,978 | ₩5,037 | -1.18% | 90.9만 |
| 2026.10.06 | ₩5,245 | ₩5,620 | ₩4,909 | ₩5,211 | -0.64% | 89.4만 |
| 2026.10.05 | ₩4,896 | ₩5,191 | ₩4,835 | ₩5,151 | +5.21% | 85.3만 |
| 2026.10.02 | ₩4,829 | ₩5,298 | ₩4,829 | ₩4,896 | +1.39% | 102.2만 |
| 2026.10.01 | ₩4,896 | ₩5,238 | ₩4,708 | ₩4,721 | -3.56% | 222.3만 |
| 2026.09.30 | ₩4,695 | ₩4,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,842 |
| +3.14% |
| 9.3천 |
| 2026.09.29 | ₩4,587 | ₩5,097 | ₩4,587 | ₩4,869 | +6.14% | 7.8만 |
|---|
| 2026.09.28 | ₩4,708 | ₩4,856 | ₩4,574 | ₩4,742 | +0.71% | 2.5만 |
|---|
| 2026.09.25 | ₩4,560 | ₩5,124 | ₩4,306 | ₩4,949 | +8.53% | 5.6만 |
|---|
| 2026.09.24 | ₩4,762 | ₩4,829 | ₩4,346 | ₩4,594 | -3.52% | 3.4만 |
|---|
| 2026.09.23 | ₩4,856 | ₩4,894 | ₩4,560 | ₩4,574 | -5.80% | 8.2천 |
|---|
| 2026.09.22 | ₩4,171 | ₩4,962 | ₩4,091 | ₩4,909 | +17.68% | 4.6만 |
|---|
| 2026.09.21 | ₩4,775 | ₩5,231 | ₩3,890 | ₩3,890 | -18.54% | 46.2만 |
|---|
| 2026.09.18 | ₩4,842 | ₩5,137 | ₩4,560 | ₩4,856 | +0.28% | 3.4만 |
|---|
| 2026.09.17 | ₩4,534 | ₩5,459 | ₩4,520 | ₩4,628 | +2.07% | 8.8만 |
|---|
| 2026.09.16 | ₩4,547 | ₩4,829 | ₩4,158 | ₩4,559 | +0.27% | 8.5만 |
|---|
| 2026.09.15 | ₩5,030 | ₩5,191 | ₩4,379 | ₩4,500 | -10.53% | 2.3만 |
|---|
| 2026.09.14 | ₩5,298 | ₩5,579 | ₩4,963 | ₩4,976 | -6.08% | 6.8만 |
|---|
| 2026.09.11 | ₩5,580 | ₩5,580 | ₩5,151 | ₩5,298 | -5.05% | 3.7만 |
|---|
| 2026.09.10 | ₩5,432 | ₩5,902 | ₩5,352 | ₩5,526 | +1.73% | 1.8만 |
|---|
| 2026.09.09 | ₩5,714 | ₩5,714 | ₩5,231 | ₩5,459 | -4.46% | 3.5만 |
|---|
| 2026.09.08 | ₩5,634 | ₩5,727 | ₩5,593 | ₩5,593 | -0.71% | 4.6천 |
|---|
| 2026.09.04 | ₩5,647 | ₩5,848 | ₩5,634 | ₩5,634 | -0.24% | 4.3천 |
|---|
| 2026.09.03 | ₩5,798 | ₩5,982 | ₩5,566 | ₩5,714 | -1.46% | 1.3만 |
|---|
| 2026.09.02 | ₩6,170 | ₩6,369 | ₩5,848 | ₩6,063 | -1.74% | 5.2만 |
|---|
| 2026.09.01 | ₩6,022 | ₩6,448 | ₩5,768 | ₩6,076 | +0.89% | 11.5만 |
|---|
| 2026.08.31 | ₩5,379 | ₩7,109 | ₩5,379 | ₩5,996 | +11.47% | 13.8만 |
|---|
| 2026.08.28 | ₩5,955 | ₩6,183 | ₩5,231 | ₩5,660 | -4.95% | 9.5만 |
|---|
| 2026.08.27 | ₩6,157 | ₩6,452 | ₩5,754 | ₩5,821 | -5.45% | 35.2만 |
|---|
| 2026.08.26 | ₩5,888 | ₩6,935 | ₩5,780 | ₩6,130 | +4.10% | 16.6만 |
|---|
| 2026.08.25 | ₩5,473 | ₩5,634 | ₩5,454 | ₩5,499 | +0.49% | 2만 |
|---|
| 2026.08.24 | ₩5,379 | ₩5,499 | ₩5,364 | ₩5,446 | +1.25% | 3만 |
|---|
| 2026.08.21 | ₩5,499 | ₩5,620 | ₩5,419 | ₩5,419 | -1.46% | 2.3만 |
|---|
| 2026.08.20 | ₩5,660 | ₩5,660 | ₩5,365 | ₩5,473 | -3.32% | 3.7만 |
|---|
| 2026.08.19 | ₩5,754 | ₩5,780 | ₩5,432 | ₩5,513 | -4.20% | 4.9만 |
|---|
| 2026.08.18 | ₩5,701 | ₩6,022 | ₩5,556 | ₩5,955 | +4.47% | 10.1만 |
|---|
| 2026.08.17 | ₩6,103 | ₩9,336 | ₩5,459 | ₩5,647 | -7.47% | 591.9만 |
|---|
| 2026.08.14 | ₩5,540 | ₩5,540 | ₩5,231 | ₩5,231 | -5.57% | 9.9천 |
|---|
| 2026.08.13 | ₩5,379 | ₩5,580 | ₩5,312 | ₩5,365 | -0.25% | 2.3만 |
|---|
| 2026.08.12 | ₩5,459 | ₩5,660 | ₩5,379 | ₩5,379 | -1.47% | 2.6만 |
|---|
| 2026.08.11 | ₩5,432 | ₩5,862 | ₩5,379 | ₩5,486 | +0.99% | 3.9만 |
|---|
| 2026.08.10 | ₩4,909 | ₩6,908 | ₩4,829 | ₩5,540 | +12.84% | 395.3만 |
|---|
| 2026.08.07 | ₩5,097 | ₩5,191 | ₩4,695 | ₩4,708 | -7.63% | 4.7만 |
|---|
| 2026.08.06 | ₩4,923 | ₩4,949 | ₩4,762 | ₩4,829 | -1.91% | 2.2만 |
|---|
| 2026.08.05 | ₩4,963 | ₩5,164 | ₩4,829 | ₩4,896 | -1.35% | 3.1만 |
|---|
| 2026.08.04 | ₩5,218 | ₩5,325 | ₩4,983 | ₩4,990 | -4.37% | 4.4만 |
|---|
| 2026.08.03 | ₩5,352 | ₩5,705 | ₩5,097 | ₩5,097 | -4.76% | 7만 |
|---|
| 2026.07.31 | ₩5,110 | ₩6,800 | ₩4,963 | ₩5,741 | +12.34% | 40.2만 |
|---|
| 2026.07.30 | ₩5,915 | ₩6,304 | ₩4,842 | ₩5,325 | -9.98% | 40.9만 |
|---|
| 2026.07.29 | ₩6,586 | ₩8,236 | ₩5,285 | ₩6,411 | -2.65% | 1587만 |
|---|
| 2026.07.28 | ₩3,756 | ₩11,468 | ₩3,756 | ₩4,869 | +29.64% | 440.2만 |
|---|
| 2026.07.27 | ₩4,373 | ₩5,204 | ₩4,051 | ₩4,078 | -6.75% | 3.8만 |
|---|
| 2026.07.24 | ₩4,386 | ₩4,668 | ₩4,158 | ₩4,614 | +5.20% | 4.9만 |
|---|
| 2026.07.23 | ₩5,245 | ₩5,419 | ₩3,541 | ₩4,963 | -5.37% | 27.8만 |
|---|
| 2026.07.22 | ₩9,107 | ₩9,926 | ₩5,070 | ₩5,084 | -44.18% | 97.3만 |
|---|
| 2026.07.21 | ₩9,429 | ₩10,717 | ₩8,182 | ₩10,127 | +7.40% | 9.7만 |
|---|
| 2026.07.20 | ₩12,327 | ₩12,675 | ₩8,651 | ₩9,523 | -22.74% | 5.5만 |
|---|
| 2026.07.17 | ₩13,118 | ₩13,923 | ₩10,865 | ₩12,260 | -6.54% | 1.2만 |
|---|
| 2026.07.16 | ₩23,607 | ₩23,607 | ₩10,060 | ₩13,642 | -42.21% | 4.8만 |
|---|
| 2026.07.15 | ₩22,132 | ₩24,814 | ₩20,656 | ₩21,997 | -0.61% | 13.4만 |
|---|
| 2026.07.14 | ₩24,439 | ₩27,229 | ₩20,334 | ₩21,327 | -12.73% | 2.8만 |
|---|
| 2026.07.13 | ₩20,924 | ₩28,154 | ₩20,924 | ₩23,835 | +13.91% | 27.9만 |
|---|
| 2026.07.10 | ₩23,245 | ₩26,947 | ₩19,140 | ₩24,533 | +5.54% | 8.5만 |
|---|
| 2026.07.09 | ₩20,656 | ₩22,802 | ₩19,945 | ₩22,413 | +8.51% | 13.8만 |
|---|
| 2026.07.08 | ₩19,449 | ₩20,871 | ₩16,981 | ₩20,374 | +4.76% | 18.9만 |
|---|
| 2026.07.07 | ₩21,139 | ₩21,488 | ₩19,932 | ₩20,120 | -4.82% | 38.6만 |
|---|
| 2026.07.06 | ₩20,267 | ₩21,863 | ₩19,369 | ₩21,193 | +4.57% | 16.9만 |
|---|
| 2026.07.02 | ₩19,918 | ₩20,763 | ₩17,008 | ₩20,120 | +1.01% | 3.3만 |
|---|
| 2026.07.01 | ₩19,033 | ₩21,327 | ₩18,738 | ₩21,327 | +12.05% | 1.6만 |
|---|
| 2026.06.30 | ₩20,120 | ₩21,461 | ₩19,301 | ₩21,461 | +6.67% | 3.8만 |
|---|
| 2026.06.29 | ₩17,906 | ₩21,461 | ₩17,129 | ₩20,187 | +12.73% | 2.9만 |
|---|
| 2026.06.26 | ₩16,471 | ₩17,585 | ₩16,123 | ₩16,866 | +2.39% | 5.6천 |
|---|
| 2026.06.25 | ₩16,579 | ₩18,518 | ₩15,827 | ₩17,900 | +7.97% | 1.7만 |
|---|
| 2026.06.24 | ₩11,321 | ₩18,202 | ₩10,127 | ₩17,222 | +52.13% | 26.3만 |
|---|
| 2026.06.23 | ₩9,724 | ₩13,413 | ₩8,987 | ₩11,334 | +16.55% | 10.7만 |
|---|
| 2026.06.22 | ₩9,564 | ₩10,395 | ₩8,450 | ₩9,698 | +1.40% | 13.2만 |
|---|
| 2026.06.18 | ₩9,604 | ₩9,604 | ₩8,839 | ₩9,121 | -5.03% | 6.9천 |
|---|
| 2026.06.17 | ₩9,107 | ₩9,389 | ₩8,920 | ₩9,242 | +1.47% | 5.8천 |
|---|
| 2026.06.16 | ₩10,972 | ₩10,972 | ₩10,972 | ₩10,972 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩11,267 | ₩11,267 | ₩10,865 | ₩10,972 | -2.62% | 4.2천 |
|---|
| 2026.06.12 | ₩13,427 | ₩13,681 | ₩8,933 | ₩10,596 | -21.08% | 2.3만 |
|---|
| 2026.06.11 | ₩13,695 | ₩13,695 | ₩12,877 | ₩13,681 | -0.10% | 5.2천 |
|---|
| 2026.06.10 | ₩14,124 | ₩14,620 | ₩13,427 | ₩13,574 | -3.89% | 1.9만 |
|---|
| 2026.06.09 | ₩13,802 | ₩13,802 | ₩12,890 | ₩12,890 | -6.61% | 2.2만 |
|---|
| 2026.06.08 | ₩15,023 | ₩15,157 | ₩13,239 | ₩13,681 | -8.93% | 3.8만 |
|---|
| 2026.06.05 | ₩13,440 | ₩16,230 | ₩13,440 | ₩14,352 | +6.79% | 4.2만 |
|---|
| 2026.06.04 | ₩13,413 | ₩17,169 | ₩13,406 | ₩14,419 | +7.50% | 9.6만 |
|---|
| 2026.06.03 | ₩13,413 | ₩14,097 | ₩13,212 | ₩13,346 | -0.50% | 10.1만 |
|---|
| 2026.06.02 | ₩12,627 | ₩13,668 | ₩12,627 | ₩13,152 | +4.15% | 4.5만 |
|---|
| 2026.06.01 | ₩13,856 | ₩14,754 | ₩13,346 | ₩13,413 | -3.19% | 15.4만 |
|---|
| 2026.05.29 | ₩14,620 | ₩14,620 | ₩13,011 | ₩13,923 | -4.77% | 4.5만 |
|---|
| 2026.05.28 | ₩13,011 | ₩15,425 | ₩12,555 | ₩14,500 | +11.44% | 67.5만 |
|---|
| 2026.05.27 | ₩12,836 | ₩12,944 | ₩12,139 | ₩12,273 | -4.39% | 7.6만 |
|---|
| 2026.05.26 | ₩11,549 | ₩12,944 | ₩10,730 | ₩12,501 | +8.25% | 64만 |
|---|
| 2026.05.22 | ₩10,355 | ₩13,038 | ₩10,060 | ₩10,060 | -2.85% | 14.2만 |
|---|
| 2026.05.21 | ₩12,756 | ₩13,463 | ₩10,865 | ₩11,683 | -8.41% | 113만 |
|---|
| 2026.05.20 | ₩10,234 | ₩13,359 | ₩10,234 | ₩12,689 | +23.98% | 21.8만 |
|---|
| 2026.05.19 | ₩11,026 | ₩11,026 | ₩9,778 | ₩10,073 | -8.64% | 1.1만 |
|---|
| 2026.05.18 | ₩14,218 | ₩14,218 | ₩8,987 | ₩10,730 | -24.53% | 2.9만 |
|---|
| 2026.05.15 | ₩14,486 | ₩15,653 | ₩13,708 | ₩14,419 | -0.46% | 33.6만 |
|---|
| 2026.05.14 | ₩14,044 | ₩14,754 | ₩13,574 | ₩14,500 | +3.25% | 45.9만 |
|---|
| 2026.05.13 | ₩13,547 | ₩13,789 | ₩13,440 | ₩13,789 | +1.78% | 31.8만 |
|---|
| 2026.05.12 | ₩13,574 | ₩14,030 | ₩13,400 | ₩13,413 | -1.19% | 11.3만 |
|---|
| 2026.05.11 | ₩13,413 | ₩14,066 | ₩13,413 | ₩13,413 | 0.00% | 12.1만 |
|---|
| 2026.05.08 | ₩10,865 | ₩26,357 | ₩10,730 | ₩13,427 | +23.58% | 163.7만 |
|---|
| 2026.05.07 | ₩9,121 | ₩11,227 | ₩8,423 | ₩10,730 | +17.65% | 25.3만 |
|---|
| 2026.05.06 | ₩5,250 | ₩12,058 | ₩5,245 | ₩10,623 | +102.35% | 725.8만 |
|---|
| 2026.05.05 | ₩5,238 | ₩5,405 | ₩5,231 | ₩5,405 | +3.20% | 3.2천 |
|---|
| 2026.05.04 | ₩5,097 | ₩5,419 | ₩5,097 | ₩5,419 | +6.32% | 1.7천 |
|---|
| 2026.05.01 | ₩5,285 | ₩5,419 | ₩5,168 | ₩5,419 | +2.54% | 900 |
|---|
| 2026.04.30 | ₩5,251 | ₩5,412 | ₩5,245 | ₩5,412 | +3.07% | 1.3천 |
|---|
| 2026.04.29 | ₩5,137 | ₩5,392 | ₩5,124 | ₩5,392 | +4.96% | 2.6천 |
|---|
| 2026.04.28 | ₩5,124 | ₩5,392 | ₩5,124 | ₩5,392 | +5.24% | 1.4천 |
|---|
| 2026.04.27 | ₩5,379 | ₩5,379 | ₩5,379 | ₩5,379 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩5,379 | ₩5,379 | ₩5,352 | ₩5,379 | 0.00% | 3.5천 |
|---|
| 2026.04.23 | ₩5,109 | ₩5,419 | ₩5,109 | ₩5,419 | +6.06% | 5.5천 |
|---|
| 2026.04.22 | ₩5,231 | ₩5,419 | ₩5,085 | ₩5,419 | +3.59% | 2.4천 |
|---|
| 2026.04.21 | ₩5,129 | ₩5,392 | ₩5,129 | ₩5,392 | +5.13% | 1.3천 |
|---|
| 2026.04.20 | ₩5,218 | ₩5,473 | ₩4,909 | ₩5,473 | +4.88% | 1.2만 |
|---|
| 2026.04.17 | ₩5,030 | ₩5,392 | ₩4,990 | ₩5,379 | +6.93% | 8.8천 |
|---|
| 2026.04.16 | ₩5,144 | ₩5,405 | ₩5,144 | ₩5,392 | +4.82% | 2.3천 |
|---|
| 2026.04.15 | ₩5,291 | ₩5,432 | ₩4,480 | ₩5,405 | +2.15% | 1.8만 |
|---|
| 2026.04.14 | ₩5,124 | ₩5,392 | ₩5,124 | ₩5,392 | +5.24% | 2.3천 |
|---|
| 2026.04.13 | ₩5,238 | ₩5,405 | ₩5,238 | ₩5,405 | +3.20% | 3.2천 |
|---|
| 2026.04.10 | ₩5,263 | ₩5,379 | ₩5,263 | ₩5,379 | +2.19% | 5.7천 |
|---|
| 2026.04.09 | ₩5,473 | ₩5,485 | ₩5,218 | ₩5,379 | -1.72% | 1.4천 |
|---|
| 2026.04.08 | ₩5,195 | ₩5,499 | ₩5,195 | ₩5,405 | +4.05% | 2.1천 |
|---|
| 2026.04.07 | ₩5,164 | ₩5,607 | ₩5,164 | ₩5,419 | +4.94% | 5.7천 |
|---|
| 2026.04.06 | ₩5,097 | ₩5,607 | ₩5,097 | ₩5,405 | +6.05% | 1.6천 |
|---|
| 2026.04.02 | ₩5,231 | ₩5,620 | ₩5,124 | ₩5,405 | +3.33% | 5.4천 |
|---|
| 2026.04.01 | ₩5,392 | ₩5,486 | ₩5,258 | ₩5,486 | +1.74% | 5.7천 |
|---|
| 2026.03.31 | ₩5,298 | ₩5,405 | ₩5,097 | ₩5,405 | +2.03% | 2만 |
|---|
| 2026.03.30 | ₩4,990 | ₩5,486 | ₩4,976 | ₩5,405 | +8.33% | 1.3만 |
|---|
| 2026.03.27 | ₩5,097 | ₩5,379 | ₩5,097 | ₩5,379 | +5.53% | 1.2만 |
|---|
| 2026.03.26 | ₩4,963 | ₩5,432 | ₩4,963 | ₩5,405 | +8.92% | 5.5천 |
|---|
| 2026.03.25 | ₩5,332 | ₩5,399 | ₩5,157 | ₩5,177 | -2.89% | 2.9천 |
|---|
| 2026.03.24 | ₩5,392 | ₩5,405 | ₩5,265 | ₩5,405 | +0.25% | 3.9천 |
|---|
| 2026.03.23 | ₩5,419 | ₩5,566 | ₩4,909 | ₩5,446 | +0.50% | 1.1만 |
|---|
| 2026.03.20 | ₩5,084 | ₩5,473 | ₩5,084 | ₩5,419 | +6.60% | 3.4천 |
|---|
| 2026.03.19 | ₩5,231 | ₩5,473 | ₩4,708 | ₩5,473 | +4.62% | 1.6만 |
|---|
| 2026.03.18 | ₩5,365 | ₩5,566 | ₩5,218 | ₩5,379 | +0.25% | 1.2만 |
|---|
| 2026.03.17 | ₩5,214 | ₩5,580 | ₩5,214 | ₩5,432 | +4.19% | 9천 |
|---|
| 2026.03.16 | ₩5,245 | ₩5,607 | ₩4,996 | ₩5,540 | +5.63% | 3.3만 |
|---|
| 2026.03.13 | ₩4,936 | ₩5,566 | ₩3,711 | ₩5,459 | +10.60% | 11.8만 |
|---|
| 2026.03.12 | ₩5,258 | ₩5,526 | ₩4,829 | ₩5,365 | +2.04% | 4.9만 |
|---|
| 2026.03.11 | ₩5,473 | ₩5,634 | ₩4,829 | ₩5,365 | -1.96% | 3만 |
|---|
| 2026.03.10 | ₩5,258 | ₩5,634 | ₩5,151 | ₩5,365 | +2.04% | 1.7만 |
|---|
| 2026.03.09 | ₩5,097 | ₩5,794 | ₩5,043 | ₩5,365 | +5.26% | 2.1만 |
|---|
| 2026.03.06 | ₩4,990 | ₩5,580 | ₩4,775 | ₩5,365 | +7.53% | 2.8만 |
|---|
| 2026.03.05 | ₩5,258 | ₩5,794 | ₩5,043 | ₩5,419 | +3.06% | 8.1만 |
|---|
| 2026.03.04 | ₩4,829 | ₩5,526 | ₩4,829 | ₩5,365 | +11.11% | 2.6만 |
|---|
| 2026.03.03 | ₩5,365 | ₩5,419 | ₩4,829 | ₩5,365 | 0.00% | 1.2만 |
|---|
| 2026.03.02 | ₩4,292 | ₩5,473 | ₩4,185 | ₩5,473 | +27.50% | 3.2만 |
|---|
| 2026.02.27 | ₩4,990 | ₩5,204 | ₩4,775 | ₩4,775 | -4.30% | 9.5천 |
|---|
| 2026.02.26 | ₩5,419 | ₩5,419 | ₩4,882 | ₩4,990 | -7.92% | 1.5만 |
|---|
| 2026.02.25 | ₩5,312 | ₩5,687 | ₩4,882 | ₩5,526 | +4.04% | 3.4만 |
|---|
| 2026.02.24 | ₩4,560 | ₩5,634 | ₩4,560 | ₩5,419 | +18.82% | 7.3만 |
|---|
| 2026.02.23 | ₩4,024 | ₩7,458 | ₩3,917 | ₩5,365 | +33.33% | 188.5만 |
|---|
| 2026.02.20 | ₩5,419 | ₩5,419 | ₩1,073 | ₩4,185 | -22.77% | 75.7만 |
|---|
| 2026.02.19 | ₩5,365 | ₩5,580 | ₩5,258 | ₩5,419 | +1.00% | 2.3만 |
|---|
| 2026.02.18 | ₩5,634 | ₩5,634 | ₩5,365 | ₩5,365 | -4.76% | 2.7만 |
|---|
| 2026.02.17 | ₩5,526 | ₩5,580 | ₩5,097 | ₩5,419 | -1.94% | 5.5만 |
|---|
| 2026.02.13 | ₩6,116 | ₩6,385 | ₩5,365 | ₩5,687 | -7.02% | 9.3만 |
|---|
| 2026.02.12 | ₩6,868 | ₩6,868 | ₩5,794 | ₩6,009 | -12.50% | 149.5만 |
|---|
| 2026.02.11 | ₩5,955 | ₩6,224 | ₩5,526 | ₩5,848 | -1.80% | 41.5만 |
|---|
| 2026.02.10 | ₩5,365 | ₩5,687 | ₩5,365 | ₩5,473 | +2.00% | 4.5만 |
|---|
| 2026.02.09 | ₩5,634 | ₩5,741 | ₩5,258 | ₩5,526 | -1.90% | 2.1만 |
|---|
| 2026.02.06 | ₩5,526 | ₩5,902 | ₩5,526 | ₩5,687 | +2.91% | 1.6만 |
|---|
| 2026.02.05 | ₩5,634 | ₩5,955 | ₩5,419 | ₩5,419 | -3.81% | 3.2만 |
|---|
| 2026.02.04 | ₩6,063 | ₩6,277 | ₩5,580 | ₩5,794 | -4.42% | 3.8만 |
|---|
| 2026.02.03 | ₩5,741 | ₩6,599 | ₩5,741 | ₩6,116 | +6.54% | 7.1만 |
|---|
| 2026.02.02 | ₩6,116 | ₩6,170 | ₩5,955 | ₩6,063 | -0.88% | 1.6만 |
|---|
| 2026.01.30 | ₩5,365 | ₩6,116 | ₩5,365 | ₩5,902 | +10.00% | 3.2만 |
|---|
| 2026.01.29 | ₩6,170 | ₩6,707 | ₩5,902 | ₩6,063 | -1.74% | 1.9만 |
|---|
| 2026.01.28 | ₩6,653 | ₩6,814 | ₩6,063 | ₩6,116 | -8.06% | 3.5만 |
|---|
| 2026.01.27 | ₩6,707 | ₩7,297 | ₩6,599 | ₩6,921 | +3.20% | 6.6만 |
|---|
| 2026.01.26 | ₩6,331 | ₩7,028 | ₩6,277 | ₩6,385 | +0.85% | 13.9만 |
|---|
| 2026.01.23 | ₩5,902 | ₩6,760 | ₩5,902 | ₩6,599 | +11.82% | 10.1만 |
|---|
| 2026.01.22 | ₩5,794 | ₩6,224 | ₩5,794 | ₩6,063 | +4.63% | 1만 |
|---|
| 2026.01.21 | ₩5,848 | ₩6,277 | ₩5,687 | ₩5,955 | +1.83% | 2.4만 |
|---|
| 2026.01.20 | ₩6,331 | ₩6,331 | ₩5,794 | ₩5,902 | -6.78% | 2.9만 |
|---|
| 2026.01.16 | ₩5,741 | ₩6,438 | ₩5,580 | ₩6,331 | +10.28% | 54만 |
|---|
| 2026.01.15 | ₩5,580 | ₩6,975 | ₩5,419 | ₩6,277 | +12.50% | 19.3만 |
|---|
| 2026.01.14 | ₩5,204 | ₩5,473 | ₩5,151 | ₩5,419 | +4.12% | 1.9만 |
|---|
| 2026.01.13 | ₩5,419 | ₩5,580 | ₩5,204 | ₩5,365 | -0.99% | 5만 |
|---|
| 2026.01.12 | ₩5,634 | ₩5,741 | ₩5,097 | ₩5,580 | -0.95% | 5.2만 |
|---|
| 2026.01.09 | ₩6,170 | ₩6,492 | ₩5,473 | ₩5,473 | -11.30% | 3.5만 |
|---|
| 2026.01.08 | ₩6,546 | ₩6,653 | ₩5,848 | ₩6,385 | -2.46% | 11만 |
|---|
| 2026.01.07 | ₩5,097 | ₩6,868 | ₩5,097 | ₩6,599 | +29.47% | 10.7만 |
|---|
| 2026.01.06 | ₩5,365 | ₩5,473 | ₩5,151 | ₩5,419 | +1.00% | 1.2만 |
|---|
| 2026.01.05 | ₩4,829 | ₩5,419 | ₩4,614 | ₩5,365 | +11.11% | 5.8만 |
|---|
| 2026.01.02 | ₩5,419 | ₩5,473 | ₩4,882 | ₩5,365 | -0.99% | 2.5만 |
|---|
| 2025.12.31 | ₩5,365 | ₩5,526 | ₩5,204 | ₩5,365 | 0.00% | 5.6만 |
|---|
| 2025.12.30 | ₩4,829 | ₩5,473 | ₩4,829 | ₩5,365 | +11.11% | 2.1만 |
|---|
| 2025.12.29 | ₩5,365 | ₩5,473 | ₩5,365 | ₩5,365 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩5,419 | ₩5,526 | ₩5,365 | ₩5,365 | -0.99% | 7천 |
|---|
| 2025.12.24 | ₩5,902 | ₩5,902 | ₩5,365 | ₩5,419 | -8.18% | 9.3천 |
|---|
| 2025.12.23 | ₩5,419 | ₩5,419 | ₩5,365 | ₩5,365 | -0.99% | 1.2만 |
|---|
| 2025.12.22 | ₩5,419 | ₩5,526 | ₩5,419 | ₩5,419 | 0.00% | 4.1천 |
|---|
| 2025.12.19 | ₩5,526 | ₩5,580 | ₩5,365 | ₩5,419 | -1.94% | 2.6만 |
|---|
| 2025.12.18 | ₩5,473 | ₩5,580 | ₩5,365 | ₩5,365 | -1.96% | 1만 |
|---|
| 2025.12.17 | ₩5,419 | ₩5,848 | ₩5,365 | ₩5,419 | 0.00% | 2.1만 |
|---|
| 2025.12.16 | ₩5,848 | ₩5,902 | ₩5,365 | ₩5,365 | -8.26% | 4.2만 |
|---|
| 2025.12.15 | ₩6,116 | ₩6,438 | ₩5,848 | ₩5,848 | -4.39% | 2만 |
|---|
| 2025.12.12 | ₩6,760 | ₩6,975 | ₩5,526 | ₩6,277 | -7.14% | 6.4만 |
|---|
| 2025.12.11 | ₩6,868 | ₩7,082 | ₩6,868 | ₩6,975 | +1.56% | 9만 |
|---|
| 2025.12.10 | ₩6,975 | ₩7,458 | ₩6,707 | ₩6,868 | -1.54% | 1.7만 |
|---|
| 2025.12.09 | ₩7,350 | ₩7,511 | ₩7,082 | ₩7,189 | -2.19% | 1.6만 |
|---|
| 2025.12.08 | ₩7,297 | ₩7,672 | ₩7,297 | ₩7,458 | +2.21% | 9.7천 |
|---|
| 2025.12.05 | ₩7,404 | ₩7,780 | ₩7,243 | ₩7,511 | +1.45% | 1.4만 |
|---|
| 2025.12.04 | ₩6,975 | ₩7,511 | ₩6,975 | ₩7,458 | +6.92% | 8.4천 |
|---|
| 2025.12.03 | ₩7,189 | ₩7,511 | ₩7,028 | ₩7,082 | -1.49% | 1.6만 |
|---|
| 2025.12.02 | ₩7,726 | ₩7,833 | ₩7,028 | ₩7,082 | -8.33% | 3.2만 |
|---|
| 2025.12.01 | ₩7,726 | ₩8,048 | ₩7,565 | ₩7,941 | +2.78% | 1.9만 |
|---|
| 2025.11.28 | ₩7,780 | ₩8,370 | ₩7,780 | ₩7,941 | +2.07% | 1.9만 |
|---|
| 2025.11.26 | ₩8,209 | ₩8,370 | ₩7,994 | ₩8,155 | -0.65% | 7.5만 |
|---|
| 2025.11.25 | ₩8,262 | ₩8,692 | ₩8,048 | ₩8,048 | -2.60% | 4만 |
|---|
| 2025.11.24 | ₩8,316 | ₩8,799 | ₩8,102 | ₩8,370 | +0.65% | 2.4만 |
|---|
| 2025.11.21 | ₩7,780 | ₩8,692 | ₩7,780 | ₩8,584 | +10.34% | 1.4만 |
|---|
| 2025.11.20 | ₩9,014 | ₩9,067 | ₩8,209 | ₩8,262 | -8.33% | 1.8만 |
|---|
| 2025.11.19 | ₩8,423 | ₩8,853 | ₩8,423 | ₩8,799 | +4.46% | 1.7만 |
|---|
| 2025.11.18 | ₩8,316 | ₩9,121 | ₩8,316 | ₩8,692 | +4.52% | 9.5천 |
|---|
| 2025.11.17 | ₩9,067 | ₩9,067 | ₩8,102 | ₩8,316 | -8.28% | 1.2만 |
|---|
| 2025.11.14 | ₩8,048 | ₩9,121 | ₩8,048 | ₩9,067 | +12.67% | 2.6만 |
|---|
| 2025.11.13 | ₩8,906 | ₩9,443 | ₩8,799 | ₩8,906 | 0.00% | 2.7만 |
|---|
| 2025.11.12 | ₩9,872 | ₩9,872 | ₩9,336 | ₩9,657 | -2.17% | 2.8만 |
|---|
| 2025.11.11 | ₩9,014 | ₩9,765 | ₩9,014 | ₩9,657 | +7.14% | 2.7만 |
|---|
| 2025.11.10 | ₩9,550 | ₩9,657 | ₩9,014 | ₩9,282 | -2.81% | 2.1만 |
|---|
| 2025.11.07 | ₩10,462 | ₩10,462 | ₩8,638 | ₩9,657 | -7.69% | 6.1만 |
|---|
| 2025.11.06 | ₩10,194 | ₩10,730 | ₩9,389 | ₩10,301 | +1.05% | 14.8만 |
|---|
| 2025.11.05 | ₩9,175 | ₩9,765 | ₩9,014 | ₩9,765 | +6.43% | 7.7만 |
|---|
| 2025.11.04 | ₩8,584 | ₩9,121 | ₩8,102 | ₩9,121 | +6.25% | 8.4만 |
|---|
| 2025.11.03 | ₩8,262 | ₩9,067 | ₩8,102 | ₩9,014 | +9.09% | 10.5만 |
|---|
| 2025.10.31 | ₩8,960 | ₩8,960 | ₩8,370 | ₩8,584 | -4.19% | 10.2만 |
|---|
| 2025.10.30 | ₩9,121 | ₩9,282 | ₩8,423 | ₩8,638 | -5.29% | 15.5만 |
|---|
| 2025.10.29 | ₩8,209 | ₩8,906 | ₩8,048 | ₩8,209 | 0.00% | 17.9만 |
|---|
| 2025.10.28 | ₩8,209 | ₩11,482 | ₩6,975 | ₩11,482 | +39.87% | 86.5만 |
|---|
| 2025.10.27 | ₩9,818 | ₩10,087 | ₩7,833 | ₩8,531 | -13.11% | 13.8만 |
|---|
| 2025.10.24 | ₩11,267 | ₩11,267 | ₩9,228 | ₩9,818 | -12.86% | 9.5만 |
|---|
| 2025.10.23 | ₩9,121 | ₩11,804 | ₩9,121 | ₩11,267 | +23.53% | 9.9만 |
|---|
| 2025.10.22 | ₩10,730 | ₩12,179 | ₩10,140 | ₩10,570 | -1.50% | 14.3만 |
|---|
| 2025.10.21 | ₩10,194 | ₩11,482 | ₩9,550 | ₩10,730 | +5.26% | 23.4만 |
|---|
| 2025.10.20 | ₩9,121 | ₩12,447 | ₩9,121 | ₩10,409 | +14.12% | 11.9만 |
|---|
| 2025.10.17 | ₩9,657 | ₩9,979 | ₩8,531 | ₩9,604 | -0.56% | 9.4만 |
|---|
| 2025.10.16 | ₩10,301 | ₩10,516 | ₩9,282 | ₩9,604 | -6.77% | 6.7만 |
|---|
| 2025.10.15 | ₩10,570 | ₩10,730 | ₩9,014 | ₩10,623 | +0.51% | 8만 |
|---|
| 2025.10.14 | ₩11,267 | ₩11,321 | ₩10,301 | ₩10,623 | -5.71% | 7.2만 |
|---|
| 2025.10.13 | ₩11,428 | ₩11,964 | ₩10,945 | ₩11,428 | 0.00% | 5.4만 |
|---|
| 2025.10.10 | ₩12,072 | ₩13,091 | ₩11,696 | ₩12,179 | +0.89% | 12만 |
|---|