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 | ₩5,129 | ₩5,292 | ₩4,874 | ₩5,089 | -0.78% | 94.8만 |
| 2026.10.08 | ₩4,968 | ₩5,423 | ₩4,888 | ₩4,968 | 0.00% | 91.5만 |
| 2026.10.07 | ₩5,089 | ₩5,423 | ₩4,969 | ₩5,028 | -1.18% | 90.9만 |
| 2026.10.06 | ₩5,236 | ₩5,611 | ₩4,901 | ₩5,202 | -0.64% | 89.4만 |
| 2026.10.05 | ₩4,888 | ₩5,182 | ₩4,827 | ₩5,142 | +5.21% | 85.3만 |
| 2026.10.02 | ₩4,821 | ₩5,289 | ₩4,821 | ₩4,888 | +1.39% | 102.2만 |
| 2026.10.01 | ₩4,888 | ₩5,229 | ₩4,700 | ₩4,714 | -3.56% | 222.3만 |
| 2026.09.30 | ₩4,687 | ₩4,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,834 |
| +3.14% |
| 9.3천 |
| 2026.09.29 | ₩4,580 | ₩5,089 | ₩4,580 | ₩4,861 | +6.14% | 7.8만 |
|---|
| 2026.09.28 | ₩4,700 | ₩4,847 | ₩4,566 | ₩4,734 | +0.71% | 2.5만 |
|---|
| 2026.09.25 | ₩4,553 | ₩5,115 | ₩4,298 | ₩4,941 | +8.53% | 5.6만 |
|---|
| 2026.09.24 | ₩4,754 | ₩4,821 | ₩4,339 | ₩4,586 | -3.52% | 3.4만 |
|---|
| 2026.09.23 | ₩4,847 | ₩4,886 | ₩4,553 | ₩4,566 | -5.80% | 8.2천 |
|---|
| 2026.09.22 | ₩4,165 | ₩4,953 | ₩4,084 | ₩4,901 | +17.68% | 4.6만 |
|---|
| 2026.09.21 | ₩4,767 | ₩5,222 | ₩3,883 | ₩3,883 | -18.54% | 46.2만 |
|---|
| 2026.09.18 | ₩4,834 | ₩5,129 | ₩4,553 | ₩4,847 | +0.28% | 3.4만 |
|---|
| 2026.09.17 | ₩4,526 | ₩5,450 | ₩4,513 | ₩4,620 | +2.07% | 8.8만 |
|---|
| 2026.09.16 | ₩4,539 | ₩4,821 | ₩4,151 | ₩4,552 | +0.27% | 8.5만 |
|---|
| 2026.09.15 | ₩5,022 | ₩5,182 | ₩4,372 | ₩4,493 | -10.53% | 2.3만 |
|---|
| 2026.09.14 | ₩5,289 | ₩5,569 | ₩4,955 | ₩4,968 | -6.08% | 6.8만 |
|---|
| 2026.09.11 | ₩5,571 | ₩5,571 | ₩5,142 | ₩5,289 | -5.05% | 3.7만 |
|---|
| 2026.09.10 | ₩5,423 | ₩5,892 | ₩5,343 | ₩5,517 | +1.73% | 1.8만 |
|---|
| 2026.09.09 | ₩5,704 | ₩5,704 | ₩5,222 | ₩5,450 | -4.46% | 3.5만 |
|---|
| 2026.09.08 | ₩5,624 | ₩5,718 | ₩5,584 | ₩5,584 | -0.71% | 4.6천 |
|---|
| 2026.09.04 | ₩5,638 | ₩5,838 | ₩5,624 | ₩5,624 | -0.24% | 4.3천 |
|---|
| 2026.09.03 | ₩5,789 | ₩5,972 | ₩5,557 | ₩5,704 | -1.46% | 1.3만 |
|---|
| 2026.09.02 | ₩6,160 | ₩6,358 | ₩5,838 | ₩6,053 | -1.74% | 5.2만 |
|---|
| 2026.09.01 | ₩6,012 | ₩6,437 | ₩5,758 | ₩6,066 | +0.89% | 11.5만 |
|---|
| 2026.08.31 | ₩5,370 | ₩7,097 | ₩5,370 | ₩5,986 | +11.47% | 13.8만 |
|---|
| 2026.08.28 | ₩5,946 | ₩6,173 | ₩5,222 | ₩5,651 | -4.95% | 9.5만 |
|---|
| 2026.08.27 | ₩6,146 | ₩6,441 | ₩5,745 | ₩5,812 | -5.45% | 35.2만 |
|---|
| 2026.08.26 | ₩5,879 | ₩6,923 | ₩5,770 | ₩6,120 | +4.10% | 16.6만 |
|---|
| 2026.08.25 | ₩5,463 | ₩5,624 | ₩5,445 | ₩5,490 | +0.49% | 2만 |
|---|
| 2026.08.24 | ₩5,370 | ₩5,490 | ₩5,355 | ₩5,437 | +1.25% | 3만 |
|---|
| 2026.08.21 | ₩5,490 | ₩5,611 | ₩5,410 | ₩5,410 | -1.46% | 2.3만 |
|---|
| 2026.08.20 | ₩5,651 | ₩5,651 | ₩5,356 | ₩5,463 | -3.32% | 3.7만 |
|---|
| 2026.08.19 | ₩5,745 | ₩5,770 | ₩5,423 | ₩5,504 | -4.20% | 4.9만 |
|---|
| 2026.08.18 | ₩5,691 | ₩6,012 | ₩5,546 | ₩5,946 | +4.47% | 10.1만 |
|---|
| 2026.08.17 | ₩6,093 | ₩9,320 | ₩5,450 | ₩5,638 | -7.47% | 591.9만 |
|---|
| 2026.08.14 | ₩5,530 | ₩5,530 | ₩5,222 | ₩5,222 | -5.57% | 9.9천 |
|---|
| 2026.08.13 | ₩5,370 | ₩5,571 | ₩5,303 | ₩5,356 | -0.25% | 2.3만 |
|---|
| 2026.08.12 | ₩5,450 | ₩5,651 | ₩5,370 | ₩5,370 | -1.47% | 2.6만 |
|---|
| 2026.08.11 | ₩5,423 | ₩5,852 | ₩5,370 | ₩5,477 | +0.99% | 3.9만 |
|---|
| 2026.08.10 | ₩4,901 | ₩6,896 | ₩4,821 | ₩5,530 | +12.84% | 395.3만 |
|---|
| 2026.08.07 | ₩5,089 | ₩5,182 | ₩4,687 | ₩4,700 | -7.63% | 4.7만 |
|---|
| 2026.08.06 | ₩4,914 | ₩4,941 | ₩4,754 | ₩4,821 | -1.91% | 2.2만 |
|---|
| 2026.08.05 | ₩4,955 | ₩5,155 | ₩4,821 | ₩4,888 | -1.35% | 3.1만 |
|---|
| 2026.08.04 | ₩5,209 | ₩5,316 | ₩4,975 | ₩4,981 | -4.37% | 4.4만 |
|---|
| 2026.08.03 | ₩5,343 | ₩5,695 | ₩5,089 | ₩5,089 | -4.76% | 7만 |
|---|
| 2026.07.31 | ₩5,102 | ₩6,789 | ₩4,955 | ₩5,731 | +12.34% | 40.2만 |
|---|
| 2026.07.30 | ₩5,905 | ₩6,294 | ₩4,834 | ₩5,316 | -9.98% | 40.9만 |
|---|
| 2026.07.29 | ₩6,575 | ₩8,222 | ₩5,276 | ₩6,401 | -2.65% | 1587만 |
|---|
| 2026.07.28 | ₩3,749 | ₩11,449 | ₩3,749 | ₩4,861 | +29.64% | 440.2만 |
|---|
| 2026.07.27 | ₩4,365 | ₩5,196 | ₩4,044 | ₩4,071 | -6.75% | 3.8만 |
|---|
| 2026.07.24 | ₩4,379 | ₩4,660 | ₩4,151 | ₩4,606 | +5.20% | 4.9만 |
|---|
| 2026.07.23 | ₩5,236 | ₩5,410 | ₩3,535 | ₩4,955 | -5.37% | 27.8만 |
|---|
| 2026.07.22 | ₩9,092 | ₩9,909 | ₩5,062 | ₩5,075 | -44.18% | 97.3만 |
|---|
| 2026.07.21 | ₩9,414 | ₩10,699 | ₩8,168 | ₩10,110 | +7.40% | 9.7만 |
|---|
| 2026.07.20 | ₩12,306 | ₩12,654 | ₩8,637 | ₩9,507 | -22.74% | 5.5만 |
|---|
| 2026.07.17 | ₩13,096 | ₩13,900 | ₩10,847 | ₩12,239 | -6.54% | 1.2만 |
|---|
| 2026.07.16 | ₩23,568 | ₩23,568 | ₩10,043 | ₩13,620 | -42.21% | 4.8만 |
|---|
| 2026.07.15 | ₩22,095 | ₩24,773 | ₩20,622 | ₩21,961 | -0.61% | 13.4만 |
|---|
| 2026.07.14 | ₩24,398 | ₩27,183 | ₩20,300 | ₩21,291 | -12.73% | 2.8만 |
|---|
| 2026.07.13 | ₩20,890 | ₩28,107 | ₩20,890 | ₩23,795 | +13.91% | 27.9만 |
|---|
| 2026.07.10 | ₩23,206 | ₩26,902 | ₩19,109 | ₩24,492 | +5.54% | 8.5만 |
|---|
| 2026.07.09 | ₩20,622 | ₩22,764 | ₩19,912 | ₩22,376 | +8.51% | 13.8만 |
|---|
| 2026.07.08 | ₩19,417 | ₩20,836 | ₩16,953 | ₩20,341 | +4.76% | 18.9만 |
|---|
| 2026.07.07 | ₩21,104 | ₩21,452 | ₩19,899 | ₩20,086 | -4.82% | 38.6만 |
|---|
| 2026.07.06 | ₩20,233 | ₩21,827 | ₩19,336 | ₩21,157 | +4.57% | 16.9만 |
|---|
| 2026.07.02 | ₩19,885 | ₩20,729 | ₩16,980 | ₩20,086 | +1.01% | 3.3만 |
|---|
| 2026.07.01 | ₩19,002 | ₩21,291 | ₩18,707 | ₩21,291 | +12.05% | 1.6만 |
|---|
| 2026.06.30 | ₩20,086 | ₩21,425 | ₩19,269 | ₩21,425 | +6.67% | 3.8만 |
|---|
| 2026.06.29 | ₩17,877 | ₩21,425 | ₩17,100 | ₩20,153 | +12.73% | 2.9만 |
|---|
| 2026.06.26 | ₩16,444 | ₩17,555 | ₩16,096 | ₩16,838 | +2.39% | 5.6천 |
|---|
| 2026.06.25 | ₩16,551 | ₩18,487 | ₩15,801 | ₩17,870 | +7.97% | 1.7만 |
|---|
| 2026.06.24 | ₩11,302 | ₩18,171 | ₩10,110 | ₩17,194 | +52.13% | 26.3만 |
|---|
| 2026.06.23 | ₩9,708 | ₩13,391 | ₩8,972 | ₩11,315 | +16.55% | 10.7만 |
|---|
| 2026.06.22 | ₩9,548 | ₩10,378 | ₩8,436 | ₩9,682 | +1.40% | 13.2만 |
|---|
| 2026.06.18 | ₩9,588 | ₩9,588 | ₩8,825 | ₩9,106 | -5.03% | 6.9천 |
|---|
| 2026.06.17 | ₩9,092 | ₩9,374 | ₩8,905 | ₩9,226 | +1.47% | 5.8천 |
|---|
| 2026.06.16 | ₩10,954 | ₩10,954 | ₩10,954 | ₩10,954 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩11,248 | ₩11,248 | ₩10,847 | ₩10,954 | -2.62% | 4.2천 |
|---|
| 2026.06.12 | ₩13,404 | ₩13,659 | ₩8,918 | ₩10,579 | -21.08% | 2.3만 |
|---|
| 2026.06.11 | ₩13,672 | ₩13,672 | ₩12,855 | ₩13,659 | -0.10% | 5.2천 |
|---|
| 2026.06.10 | ₩14,101 | ₩14,596 | ₩13,404 | ₩13,551 | -3.89% | 1.9만 |
|---|
| 2026.06.09 | ₩13,779 | ₩13,779 | ₩12,869 | ₩12,869 | -6.61% | 2.2만 |
|---|
| 2026.06.08 | ₩14,998 | ₩15,132 | ₩13,217 | ₩13,659 | -8.93% | 3.8만 |
|---|
| 2026.06.05 | ₩13,418 | ₩16,203 | ₩13,418 | ₩14,328 | +6.79% | 4.2만 |
|---|
| 2026.06.04 | ₩13,391 | ₩17,140 | ₩13,384 | ₩14,395 | +7.50% | 9.6만 |
|---|
| 2026.06.03 | ₩13,391 | ₩14,074 | ₩13,190 | ₩13,324 | -0.50% | 10.1만 |
|---|
| 2026.06.02 | ₩12,606 | ₩13,645 | ₩12,606 | ₩13,130 | +4.15% | 4.5만 |
|---|
| 2026.06.01 | ₩13,833 | ₩14,730 | ₩13,324 | ₩13,391 | -3.19% | 15.4만 |
|---|
| 2026.05.29 | ₩14,596 | ₩14,596 | ₩12,989 | ₩13,900 | -4.77% | 4.5만 |
|---|
| 2026.05.28 | ₩12,989 | ₩15,399 | ₩12,534 | ₩14,475 | +11.44% | 67.5만 |
|---|
| 2026.05.27 | ₩12,815 | ₩12,922 | ₩12,119 | ₩12,253 | -4.39% | 7.6만 |
|---|
| 2026.05.26 | ₩11,529 | ₩12,922 | ₩10,713 | ₩12,480 | +8.25% | 64만 |
|---|
| 2026.05.22 | ₩10,338 | ₩13,016 | ₩10,043 | ₩10,043 | -2.85% | 14.2만 |
|---|
| 2026.05.21 | ₩12,735 | ₩13,440 | ₩10,847 | ₩11,663 | -8.41% | 113만 |
|---|
| 2026.05.20 | ₩10,217 | ₩13,337 | ₩10,217 | ₩12,668 | +23.98% | 21.8만 |
|---|
| 2026.05.19 | ₩11,007 | ₩11,007 | ₩9,762 | ₩10,056 | -8.64% | 1.1만 |
|---|
| 2026.05.18 | ₩14,194 | ₩14,194 | ₩8,972 | ₩10,713 | -24.53% | 2.9만 |
|---|
| 2026.05.15 | ₩14,462 | ₩15,627 | ₩13,685 | ₩14,395 | -0.46% | 33.6만 |
|---|
| 2026.05.14 | ₩14,020 | ₩14,730 | ₩13,551 | ₩14,475 | +3.25% | 45.9만 |
|---|
| 2026.05.13 | ₩13,525 | ₩13,766 | ₩13,418 | ₩13,766 | +1.78% | 31.8만 |
|---|
| 2026.05.12 | ₩13,551 | ₩14,007 | ₩13,377 | ₩13,391 | -1.19% | 11.3만 |
|---|
| 2026.05.11 | ₩13,391 | ₩14,043 | ₩13,391 | ₩13,391 | 0.00% | 12.1만 |
|---|
| 2026.05.08 | ₩10,847 | ₩26,313 | ₩10,713 | ₩13,404 | +23.58% | 163.7만 |
|---|
| 2026.05.07 | ₩9,106 | ₩11,208 | ₩8,409 | ₩10,713 | +17.65% | 25.3만 |
|---|
| 2026.05.06 | ₩5,241 | ₩12,038 | ₩5,236 | ₩10,606 | +102.35% | 725.8만 |
|---|
| 2026.05.05 | ₩5,229 | ₩5,396 | ₩5,222 | ₩5,396 | +3.20% | 3.2천 |
|---|
| 2026.05.04 | ₩5,089 | ₩5,410 | ₩5,089 | ₩5,410 | +6.32% | 1.7천 |
|---|
| 2026.05.01 | ₩5,276 | ₩5,410 | ₩5,159 | ₩5,410 | +2.54% | 900 |
|---|
| 2026.04.30 | ₩5,242 | ₩5,403 | ₩5,236 | ₩5,403 | +3.07% | 1.3천 |
|---|
| 2026.04.29 | ₩5,129 | ₩5,383 | ₩5,115 | ₩5,383 | +4.96% | 2.6천 |
|---|
| 2026.04.28 | ₩5,115 | ₩5,383 | ₩5,115 | ₩5,383 | +5.24% | 1.4천 |
|---|
| 2026.04.27 | ₩5,370 | ₩5,370 | ₩5,370 | ₩5,370 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩5,370 | ₩5,370 | ₩5,343 | ₩5,370 | 0.00% | 3.5천 |
|---|
| 2026.04.23 | ₩5,101 | ₩5,410 | ₩5,101 | ₩5,410 | +6.06% | 5.5천 |
|---|
| 2026.04.22 | ₩5,222 | ₩5,410 | ₩5,076 | ₩5,410 | +3.59% | 2.4천 |
|---|
| 2026.04.21 | ₩5,121 | ₩5,383 | ₩5,121 | ₩5,383 | +5.13% | 1.3천 |
|---|
| 2026.04.20 | ₩5,209 | ₩5,463 | ₩4,901 | ₩5,463 | +4.88% | 1.2만 |
|---|
| 2026.04.17 | ₩5,022 | ₩5,383 | ₩4,981 | ₩5,370 | +6.93% | 8.8천 |
|---|
| 2026.04.16 | ₩5,135 | ₩5,396 | ₩5,135 | ₩5,383 | +4.82% | 2.3천 |
|---|
| 2026.04.15 | ₩5,283 | ₩5,423 | ₩4,473 | ₩5,396 | +2.15% | 1.8만 |
|---|
| 2026.04.14 | ₩5,115 | ₩5,383 | ₩5,115 | ₩5,383 | +5.24% | 2.3천 |
|---|
| 2026.04.13 | ₩5,229 | ₩5,396 | ₩5,229 | ₩5,396 | +3.20% | 3.2천 |
|---|
| 2026.04.10 | ₩5,255 | ₩5,370 | ₩5,255 | ₩5,370 | +2.19% | 5.7천 |
|---|
| 2026.04.09 | ₩5,463 | ₩5,475 | ₩5,209 | ₩5,370 | -1.72% | 1.4천 |
|---|
| 2026.04.08 | ₩5,186 | ₩5,490 | ₩5,186 | ₩5,396 | +4.05% | 2.1천 |
|---|
| 2026.04.07 | ₩5,155 | ₩5,597 | ₩5,155 | ₩5,410 | +4.94% | 5.7천 |
|---|
| 2026.04.06 | ₩5,089 | ₩5,597 | ₩5,089 | ₩5,396 | +6.05% | 1.6천 |
|---|
| 2026.04.02 | ₩5,222 | ₩5,611 | ₩5,115 | ₩5,396 | +3.33% | 5.4천 |
|---|
| 2026.04.01 | ₩5,383 | ₩5,477 | ₩5,249 | ₩5,477 | +1.74% | 5.7천 |
|---|
| 2026.03.31 | ₩5,289 | ₩5,396 | ₩5,089 | ₩5,396 | +2.03% | 2만 |
|---|
| 2026.03.30 | ₩4,981 | ₩5,477 | ₩4,968 | ₩5,396 | +8.33% | 1.3만 |
|---|
| 2026.03.27 | ₩5,089 | ₩5,370 | ₩5,089 | ₩5,370 | +5.53% | 1.2만 |
|---|
| 2026.03.26 | ₩4,955 | ₩5,423 | ₩4,955 | ₩5,396 | +8.92% | 5.5천 |
|---|
| 2026.03.25 | ₩5,323 | ₩5,390 | ₩5,149 | ₩5,169 | -2.89% | 2.9천 |
|---|
| 2026.03.24 | ₩5,383 | ₩5,396 | ₩5,256 | ₩5,396 | +0.25% | 3.9천 |
|---|
| 2026.03.23 | ₩5,410 | ₩5,557 | ₩4,901 | ₩5,437 | +0.50% | 1.1만 |
|---|
| 2026.03.20 | ₩5,075 | ₩5,463 | ₩5,075 | ₩5,410 | +6.60% | 3.4천 |
|---|
| 2026.03.19 | ₩5,222 | ₩5,463 | ₩4,700 | ₩5,463 | +4.62% | 1.6만 |
|---|
| 2026.03.18 | ₩5,356 | ₩5,557 | ₩5,209 | ₩5,370 | +0.25% | 1.2만 |
|---|
| 2026.03.17 | ₩5,205 | ₩5,571 | ₩5,205 | ₩5,423 | +4.19% | 9천 |
|---|
| 2026.03.16 | ₩5,236 | ₩5,597 | ₩4,988 | ₩5,530 | +5.63% | 3.3만 |
|---|
| 2026.03.13 | ₩4,928 | ₩5,557 | ₩3,705 | ₩5,450 | +10.60% | 11.8만 |
|---|
| 2026.03.12 | ₩5,249 | ₩5,517 | ₩4,821 | ₩5,356 | +2.04% | 4.9만 |
|---|
| 2026.03.11 | ₩5,463 | ₩5,624 | ₩4,821 | ₩5,356 | -1.96% | 3만 |
|---|
| 2026.03.10 | ₩5,249 | ₩5,624 | ₩5,142 | ₩5,356 | +2.04% | 1.7만 |
|---|
| 2026.03.09 | ₩5,089 | ₩5,785 | ₩5,035 | ₩5,356 | +5.26% | 2.1만 |
|---|
| 2026.03.06 | ₩4,981 | ₩5,571 | ₩4,767 | ₩5,356 | +7.53% | 2.8만 |
|---|
| 2026.03.05 | ₩5,249 | ₩5,785 | ₩5,035 | ₩5,410 | +3.06% | 8.1만 |
|---|
| 2026.03.04 | ₩4,821 | ₩5,517 | ₩4,821 | ₩5,356 | +11.11% | 2.6만 |
|---|
| 2026.03.03 | ₩5,356 | ₩5,410 | ₩4,821 | ₩5,356 | 0.00% | 1.2만 |
|---|
| 2026.03.02 | ₩4,285 | ₩5,463 | ₩4,178 | ₩5,463 | +27.50% | 3.2만 |
|---|
| 2026.02.27 | ₩4,981 | ₩5,196 | ₩4,767 | ₩4,767 | -4.30% | 9.5천 |
|---|
| 2026.02.26 | ₩5,410 | ₩5,410 | ₩4,874 | ₩4,981 | -7.92% | 1.5만 |
|---|
| 2026.02.25 | ₩5,303 | ₩5,678 | ₩4,874 | ₩5,517 | +4.04% | 3.4만 |
|---|
| 2026.02.24 | ₩4,553 | ₩5,624 | ₩4,553 | ₩5,410 | +18.82% | 7.3만 |
|---|
| 2026.02.23 | ₩4,017 | ₩7,445 | ₩3,910 | ₩5,356 | +33.33% | 188.5만 |
|---|
| 2026.02.20 | ₩5,410 | ₩5,410 | ₩1,071 | ₩4,178 | -22.77% | 75.7만 |
|---|
| 2026.02.19 | ₩5,356 | ₩5,571 | ₩5,249 | ₩5,410 | +1.00% | 2.3만 |
|---|
| 2026.02.18 | ₩5,624 | ₩5,624 | ₩5,356 | ₩5,356 | -4.76% | 2.7만 |
|---|
| 2026.02.17 | ₩5,517 | ₩5,571 | ₩5,089 | ₩5,410 | -1.94% | 5.5만 |
|---|
| 2026.02.13 | ₩6,106 | ₩6,374 | ₩5,356 | ₩5,678 | -7.02% | 9.3만 |
|---|
| 2026.02.12 | ₩6,856 | ₩6,856 | ₩5,785 | ₩5,999 | -12.50% | 149.5만 |
|---|
| 2026.02.11 | ₩5,946 | ₩6,213 | ₩5,517 | ₩5,838 | -1.80% | 41.5만 |
|---|
| 2026.02.10 | ₩5,356 | ₩5,678 | ₩5,356 | ₩5,463 | +2.00% | 4.5만 |
|---|
| 2026.02.09 | ₩5,624 | ₩5,731 | ₩5,249 | ₩5,517 | -1.90% | 2.1만 |
|---|
| 2026.02.06 | ₩5,517 | ₩5,892 | ₩5,517 | ₩5,678 | +2.91% | 1.6만 |
|---|
| 2026.02.05 | ₩5,624 | ₩5,946 | ₩5,410 | ₩5,410 | -3.81% | 3.2만 |
|---|
| 2026.02.04 | ₩6,053 | ₩6,267 | ₩5,571 | ₩5,785 | -4.42% | 3.8만 |
|---|
| 2026.02.03 | ₩5,731 | ₩6,588 | ₩5,731 | ₩6,106 | +6.54% | 7.1만 |
|---|
| 2026.02.02 | ₩6,106 | ₩6,160 | ₩5,946 | ₩6,053 | -0.88% | 1.6만 |
|---|
| 2026.01.30 | ₩5,356 | ₩6,106 | ₩5,356 | ₩5,892 | +10.00% | 3.2만 |
|---|
| 2026.01.29 | ₩6,160 | ₩6,695 | ₩5,892 | ₩6,053 | -1.74% | 1.9만 |
|---|
| 2026.01.28 | ₩6,642 | ₩6,803 | ₩6,053 | ₩6,106 | -8.06% | 3.5만 |
|---|
| 2026.01.27 | ₩6,695 | ₩7,285 | ₩6,588 | ₩6,910 | +3.20% | 6.6만 |
|---|
| 2026.01.26 | ₩6,320 | ₩7,017 | ₩6,267 | ₩6,374 | +0.85% | 13.9만 |
|---|
| 2026.01.23 | ₩5,892 | ₩6,749 | ₩5,892 | ₩6,588 | +11.82% | 10.1만 |
|---|
| 2026.01.22 | ₩5,785 | ₩6,213 | ₩5,785 | ₩6,053 | +4.63% | 1만 |
|---|
| 2026.01.21 | ₩5,838 | ₩6,267 | ₩5,678 | ₩5,946 | +1.83% | 2.4만 |
|---|
| 2026.01.20 | ₩6,320 | ₩6,320 | ₩5,785 | ₩5,892 | -6.78% | 2.9만 |
|---|
| 2026.01.16 | ₩5,731 | ₩6,428 | ₩5,571 | ₩6,320 | +10.28% | 54만 |
|---|
| 2026.01.15 | ₩5,571 | ₩6,963 | ₩5,410 | ₩6,267 | +12.50% | 19.3만 |
|---|
| 2026.01.14 | ₩5,196 | ₩5,463 | ₩5,142 | ₩5,410 | +4.12% | 1.9만 |
|---|
| 2026.01.13 | ₩5,410 | ₩5,571 | ₩5,196 | ₩5,356 | -0.99% | 5만 |
|---|
| 2026.01.12 | ₩5,624 | ₩5,731 | ₩5,089 | ₩5,571 | -0.95% | 5.2만 |
|---|
| 2026.01.09 | ₩6,160 | ₩6,481 | ₩5,463 | ₩5,463 | -11.30% | 3.5만 |
|---|
| 2026.01.08 | ₩6,535 | ₩6,642 | ₩5,838 | ₩6,374 | -2.46% | 11만 |
|---|
| 2026.01.07 | ₩5,089 | ₩6,856 | ₩5,089 | ₩6,588 | +29.47% | 10.7만 |
|---|
| 2026.01.06 | ₩5,356 | ₩5,463 | ₩5,142 | ₩5,410 | +1.00% | 1.2만 |
|---|
| 2026.01.05 | ₩4,821 | ₩5,410 | ₩4,606 | ₩5,356 | +11.11% | 5.8만 |
|---|
| 2026.01.02 | ₩5,410 | ₩5,463 | ₩4,874 | ₩5,356 | -0.99% | 2.5만 |
|---|
| 2025.12.31 | ₩5,356 | ₩5,517 | ₩5,196 | ₩5,356 | 0.00% | 5.6만 |
|---|
| 2025.12.30 | ₩4,821 | ₩5,463 | ₩4,821 | ₩5,356 | +11.11% | 2.1만 |
|---|
| 2025.12.29 | ₩5,356 | ₩5,463 | ₩5,356 | ₩5,356 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩5,410 | ₩5,517 | ₩5,356 | ₩5,356 | -0.99% | 7천 |
|---|
| 2025.12.24 | ₩5,892 | ₩5,892 | ₩5,356 | ₩5,410 | -8.18% | 9.3천 |
|---|
| 2025.12.23 | ₩5,410 | ₩5,410 | ₩5,356 | ₩5,356 | -0.99% | 1.2만 |
|---|
| 2025.12.22 | ₩5,410 | ₩5,517 | ₩5,410 | ₩5,410 | 0.00% | 4.1천 |
|---|
| 2025.12.19 | ₩5,517 | ₩5,571 | ₩5,356 | ₩5,410 | -1.94% | 2.6만 |
|---|
| 2025.12.18 | ₩5,463 | ₩5,571 | ₩5,356 | ₩5,356 | -1.96% | 1만 |
|---|
| 2025.12.17 | ₩5,410 | ₩5,838 | ₩5,356 | ₩5,410 | 0.00% | 2.1만 |
|---|
| 2025.12.16 | ₩5,838 | ₩5,892 | ₩5,356 | ₩5,356 | -8.26% | 4.2만 |
|---|
| 2025.12.15 | ₩6,106 | ₩6,428 | ₩5,838 | ₩5,838 | -4.39% | 2만 |
|---|
| 2025.12.12 | ₩6,749 | ₩6,963 | ₩5,517 | ₩6,267 | -7.14% | 6.4만 |
|---|
| 2025.12.11 | ₩6,856 | ₩7,070 | ₩6,856 | ₩6,963 | +1.56% | 9만 |
|---|
| 2025.12.10 | ₩6,963 | ₩7,445 | ₩6,695 | ₩6,856 | -1.54% | 1.7만 |
|---|
| 2025.12.09 | ₩7,338 | ₩7,499 | ₩7,070 | ₩7,177 | -2.19% | 1.6만 |
|---|
| 2025.12.08 | ₩7,285 | ₩7,660 | ₩7,285 | ₩7,445 | +2.21% | 9.7천 |
|---|
| 2025.12.05 | ₩7,392 | ₩7,767 | ₩7,231 | ₩7,499 | +1.45% | 1.4만 |
|---|
| 2025.12.04 | ₩6,963 | ₩7,499 | ₩6,963 | ₩7,445 | +6.92% | 8.4천 |
|---|
| 2025.12.03 | ₩7,177 | ₩7,499 | ₩7,017 | ₩7,070 | -1.49% | 1.6만 |
|---|
| 2025.12.02 | ₩7,713 | ₩7,820 | ₩7,017 | ₩7,070 | -8.33% | 3.2만 |
|---|
| 2025.12.01 | ₩7,713 | ₩8,034 | ₩7,552 | ₩7,927 | +2.78% | 1.9만 |
|---|
| 2025.11.28 | ₩7,767 | ₩8,356 | ₩7,767 | ₩7,927 | +2.07% | 1.9만 |
|---|
| 2025.11.26 | ₩8,195 | ₩8,356 | ₩7,981 | ₩8,142 | -0.65% | 7.5만 |
|---|
| 2025.11.25 | ₩8,249 | ₩8,677 | ₩8,034 | ₩8,034 | -2.60% | 4만 |
|---|
| 2025.11.24 | ₩8,302 | ₩8,784 | ₩8,088 | ₩8,356 | +0.65% | 2.4만 |
|---|
| 2025.11.21 | ₩7,767 | ₩8,677 | ₩7,767 | ₩8,570 | +10.34% | 1.4만 |
|---|
| 2025.11.20 | ₩8,999 | ₩9,052 | ₩8,195 | ₩8,249 | -8.33% | 1.8만 |
|---|
| 2025.11.19 | ₩8,409 | ₩8,838 | ₩8,409 | ₩8,784 | +4.46% | 1.7만 |
|---|
| 2025.11.18 | ₩8,302 | ₩9,106 | ₩8,302 | ₩8,677 | +4.52% | 9.5천 |
|---|
| 2025.11.17 | ₩9,052 | ₩9,052 | ₩8,088 | ₩8,302 | -8.28% | 1.2만 |
|---|
| 2025.11.14 | ₩8,034 | ₩9,106 | ₩8,034 | ₩9,052 | +12.67% | 2.6만 |
|---|
| 2025.11.13 | ₩8,891 | ₩9,427 | ₩8,784 | ₩8,891 | 0.00% | 2.7만 |
|---|
| 2025.11.12 | ₩9,856 | ₩9,856 | ₩9,320 | ₩9,641 | -2.17% | 2.8만 |
|---|
| 2025.11.11 | ₩8,999 | ₩9,749 | ₩8,999 | ₩9,641 | +7.14% | 2.7만 |
|---|
| 2025.11.10 | ₩9,534 | ₩9,641 | ₩8,999 | ₩9,266 | -2.81% | 2.1만 |
|---|
| 2025.11.07 | ₩10,445 | ₩10,445 | ₩8,624 | ₩9,641 | -7.69% | 6.1만 |
|---|
| 2025.11.06 | ₩10,177 | ₩10,713 | ₩9,374 | ₩10,284 | +1.05% | 14.8만 |
|---|
| 2025.11.05 | ₩9,159 | ₩9,749 | ₩8,999 | ₩9,749 | +6.43% | 7.7만 |
|---|
| 2025.11.04 | ₩8,570 | ₩9,106 | ₩8,088 | ₩9,106 | +6.25% | 8.4만 |
|---|
| 2025.11.03 | ₩8,249 | ₩9,052 | ₩8,088 | ₩8,999 | +9.09% | 10.5만 |
|---|
| 2025.10.31 | ₩8,945 | ₩8,945 | ₩8,356 | ₩8,570 | -4.19% | 10.2만 |
|---|
| 2025.10.30 | ₩9,106 | ₩9,266 | ₩8,409 | ₩8,624 | -5.29% | 15.5만 |
|---|
| 2025.10.29 | ₩8,195 | ₩8,891 | ₩8,034 | ₩8,195 | 0.00% | 17.9만 |
|---|
| 2025.10.28 | ₩8,195 | ₩11,463 | ₩6,963 | ₩11,463 | +39.87% | 86.5만 |
|---|
| 2025.10.27 | ₩9,802 | ₩10,070 | ₩7,820 | ₩8,517 | -13.11% | 13.8만 |
|---|
| 2025.10.24 | ₩11,248 | ₩11,248 | ₩9,213 | ₩9,802 | -12.86% | 9.5만 |
|---|
| 2025.10.23 | ₩9,106 | ₩11,784 | ₩9,106 | ₩11,248 | +23.53% | 9.9만 |
|---|
| 2025.10.22 | ₩10,713 | ₩12,159 | ₩10,123 | ₩10,552 | -1.50% | 14.3만 |
|---|
| 2025.10.21 | ₩10,177 | ₩11,463 | ₩9,534 | ₩10,713 | +5.26% | 23.4만 |
|---|
| 2025.10.20 | ₩9,106 | ₩12,427 | ₩9,106 | ₩10,391 | +14.12% | 11.9만 |
|---|
| 2025.10.17 | ₩9,641 | ₩9,963 | ₩8,517 | ₩9,588 | -0.56% | 9.4만 |
|---|
| 2025.10.16 | ₩10,284 | ₩10,498 | ₩9,266 | ₩9,588 | -6.77% | 6.7만 |
|---|
| 2025.10.15 | ₩10,552 | ₩10,713 | ₩8,999 | ₩10,606 | +0.51% | 8만 |
|---|
| 2025.10.14 | ₩11,248 | ₩11,302 | ₩10,284 | ₩10,606 | -5.71% | 7.2만 |
|---|
| 2025.10.13 | ₩11,409 | ₩11,945 | ₩10,927 | ₩11,409 | 0.00% | 5.4만 |
|---|
| 2025.10.10 | ₩12,052 | ₩13,069 | ₩11,677 | ₩12,159 | +0.89% | 12만 |
|---|