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 | ₩5,138 | ₩5,302 | ₩4,883 | ₩5,098 | -0.78% | 94.8만 |
| 2026.10.08 | ₩4,977 | ₩5,433 | ₩4,896 | ₩4,977 | 0.00% | 91.5만 |
| 2026.10.07 | ₩5,098 | ₩5,433 | ₩4,978 | ₩5,037 | -1.18% | 90.9만 |
| 2026.10.06 | ₩5,245 | ₩5,621 | ₩4,910 | ₩5,212 | -0.64% | 89.4만 |
| 2026.10.05 | ₩4,896 | ₩5,192 | ₩4,836 | ₩5,151 | +5.21% | 85.3만 |
| 2026.10.02 | ₩4,829 | ₩5,299 | ₩4,829 | ₩4,896 | +1.39% | 102.2만 |
| 2026.10.01 | ₩4,896 | ₩5,239 | ₩4,709 | ₩4,722 | -3.56% | 222.3만 |
| 2026.09.30 | ₩4,695 | ₩4,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,843 |
| +3.14% |
| 9.3천 |
| 2026.09.29 | ₩4,588 | ₩5,098 | ₩4,588 | ₩4,870 | +6.14% | 7.8만 |
|---|
| 2026.09.28 | ₩4,709 | ₩4,856 | ₩4,574 | ₩4,742 | +0.71% | 2.5만 |
|---|
| 2026.09.25 | ₩4,561 | ₩5,124 | ₩4,306 | ₩4,950 | +8.53% | 5.6만 |
|---|
| 2026.09.24 | ₩4,762 | ₩4,829 | ₩4,346 | ₩4,595 | -3.52% | 3.4만 |
|---|
| 2026.09.23 | ₩4,856 | ₩4,895 | ₩4,561 | ₩4,574 | -5.80% | 8.2천 |
|---|
| 2026.09.22 | ₩4,172 | ₩4,962 | ₩4,092 | ₩4,910 | +17.68% | 4.6만 |
|---|
| 2026.09.21 | ₩4,776 | ₩5,232 | ₩3,890 | ₩3,890 | -18.54% | 46.2만 |
|---|
| 2026.09.18 | ₩4,843 | ₩5,138 | ₩4,561 | ₩4,856 | +0.28% | 3.4만 |
|---|
| 2026.09.17 | ₩4,534 | ₩5,460 | ₩4,521 | ₩4,628 | +2.07% | 8.8만 |
|---|
| 2026.09.16 | ₩4,548 | ₩4,829 | ₩4,159 | ₩4,560 | +0.27% | 8.5만 |
|---|
| 2026.09.15 | ₩5,031 | ₩5,192 | ₩4,380 | ₩4,501 | -10.53% | 2.3만 |
|---|
| 2026.09.14 | ₩5,299 | ₩5,579 | ₩4,964 | ₩4,977 | -6.08% | 6.8만 |
|---|
| 2026.09.11 | ₩5,581 | ₩5,581 | ₩5,151 | ₩5,299 | -5.05% | 3.7만 |
|---|
| 2026.09.10 | ₩5,433 | ₩5,903 | ₩5,353 | ₩5,527 | +1.73% | 1.8만 |
|---|
| 2026.09.09 | ₩5,715 | ₩5,715 | ₩5,232 | ₩5,460 | -4.46% | 3.5만 |
|---|
| 2026.09.08 | ₩5,634 | ₩5,728 | ₩5,594 | ₩5,594 | -0.71% | 4.6천 |
|---|
| 2026.09.04 | ₩5,648 | ₩5,849 | ₩5,634 | ₩5,634 | -0.24% | 4.3천 |
|---|
| 2026.09.03 | ₩5,799 | ₩5,983 | ₩5,567 | ₩5,715 | -1.46% | 1.3만 |
|---|
| 2026.09.02 | ₩6,171 | ₩6,369 | ₩5,849 | ₩6,064 | -1.74% | 5.2만 |
|---|
| 2026.09.01 | ₩6,023 | ₩6,449 | ₩5,768 | ₩6,077 | +0.89% | 11.5만 |
|---|
| 2026.08.31 | ₩5,379 | ₩7,110 | ₩5,379 | ₩5,996 | +11.47% | 13.8만 |
|---|
| 2026.08.28 | ₩5,956 | ₩6,184 | ₩5,232 | ₩5,661 | -4.95% | 9.5만 |
|---|
| 2026.08.27 | ₩6,157 | ₩6,453 | ₩5,755 | ₩5,822 | -5.45% | 35.2만 |
|---|
| 2026.08.26 | ₩5,889 | ₩6,936 | ₩5,780 | ₩6,131 | +4.10% | 16.6만 |
|---|
| 2026.08.25 | ₩5,473 | ₩5,634 | ₩5,454 | ₩5,500 | +0.49% | 2만 |
|---|
| 2026.08.24 | ₩5,379 | ₩5,500 | ₩5,365 | ₩5,446 | +1.25% | 3만 |
|---|
| 2026.08.21 | ₩5,500 | ₩5,621 | ₩5,420 | ₩5,420 | -1.46% | 2.3만 |
|---|
| 2026.08.20 | ₩5,661 | ₩5,661 | ₩5,366 | ₩5,473 | -3.32% | 3.7만 |
|---|
| 2026.08.19 | ₩5,755 | ₩5,780 | ₩5,433 | ₩5,514 | -4.20% | 4.9만 |
|---|
| 2026.08.18 | ₩5,701 | ₩6,023 | ₩5,556 | ₩5,956 | +4.47% | 10.1만 |
|---|
| 2026.08.17 | ₩6,104 | ₩9,337 | ₩5,460 | ₩5,648 | -7.47% | 591.9만 |
|---|
| 2026.08.14 | ₩5,540 | ₩5,540 | ₩5,232 | ₩5,232 | -5.57% | 9.9천 |
|---|
| 2026.08.13 | ₩5,379 | ₩5,581 | ₩5,312 | ₩5,366 | -0.25% | 2.3만 |
|---|
| 2026.08.12 | ₩5,460 | ₩5,661 | ₩5,379 | ₩5,379 | -1.47% | 2.6만 |
|---|
| 2026.08.11 | ₩5,433 | ₩5,862 | ₩5,379 | ₩5,487 | +0.99% | 3.9만 |
|---|
| 2026.08.10 | ₩4,910 | ₩6,909 | ₩4,829 | ₩5,540 | +12.84% | 395.3만 |
|---|
| 2026.08.07 | ₩5,098 | ₩5,192 | ₩4,695 | ₩4,709 | -7.63% | 4.7만 |
|---|
| 2026.08.06 | ₩4,923 | ₩4,950 | ₩4,762 | ₩4,829 | -1.91% | 2.2만 |
|---|
| 2026.08.05 | ₩4,964 | ₩5,165 | ₩4,829 | ₩4,896 | -1.35% | 3.1만 |
|---|
| 2026.08.04 | ₩5,218 | ₩5,326 | ₩4,984 | ₩4,990 | -4.37% | 4.4만 |
|---|
| 2026.08.03 | ₩5,353 | ₩5,705 | ₩5,098 | ₩5,098 | -4.76% | 7만 |
|---|
| 2026.07.31 | ₩5,111 | ₩6,801 | ₩4,964 | ₩5,742 | +12.34% | 40.2만 |
|---|
| 2026.07.30 | ₩5,916 | ₩6,305 | ₩4,843 | ₩5,326 | -9.98% | 40.9만 |
|---|
| 2026.07.29 | ₩6,587 | ₩8,237 | ₩5,285 | ₩6,412 | -2.65% | 1587만 |
|---|
| 2026.07.28 | ₩3,756 | ₩11,470 | ₩3,756 | ₩4,870 | +29.64% | 440.2만 |
|---|
| 2026.07.27 | ₩4,373 | ₩5,205 | ₩4,051 | ₩4,078 | -6.75% | 3.8만 |
|---|
| 2026.07.24 | ₩4,387 | ₩4,668 | ₩4,159 | ₩4,615 | +5.20% | 4.9만 |
|---|
| 2026.07.23 | ₩5,245 | ₩5,420 | ₩3,542 | ₩4,964 | -5.37% | 27.8만 |
|---|
| 2026.07.22 | ₩9,109 | ₩9,927 | ₩5,071 | ₩5,084 | -44.18% | 97.3만 |
|---|
| 2026.07.21 | ₩9,431 | ₩10,719 | ₩8,183 | ₩10,128 | +7.40% | 9.7만 |
|---|
| 2026.07.20 | ₩12,328 | ₩12,677 | ₩8,653 | ₩9,525 | -22.74% | 5.5만 |
|---|
| 2026.07.17 | ₩13,120 | ₩13,925 | ₩10,866 | ₩12,261 | -6.54% | 1.2만 |
|---|
| 2026.07.16 | ₩23,610 | ₩23,610 | ₩10,061 | ₩13,644 | -42.21% | 4.8만 |
|---|
| 2026.07.15 | ₩22,135 | ₩24,818 | ₩20,659 | ₩22,000 | -0.61% | 13.4만 |
|---|
| 2026.07.14 | ₩24,442 | ₩27,232 | ₩20,337 | ₩21,330 | -12.73% | 2.8만 |
|---|
| 2026.07.13 | ₩20,927 | ₩28,158 | ₩20,927 | ₩23,838 | +13.91% | 27.9만 |
|---|
| 2026.07.10 | ₩23,248 | ₩26,951 | ₩19,143 | ₩24,536 | +5.54% | 8.5만 |
|---|
| 2026.07.09 | ₩20,659 | ₩22,805 | ₩19,948 | ₩22,416 | +8.51% | 13.8만 |
|---|
| 2026.07.08 | ₩19,452 | ₩20,874 | ₩16,983 | ₩20,377 | +4.76% | 18.9만 |
|---|
| 2026.07.07 | ₩21,142 | ₩21,491 | ₩19,935 | ₩20,122 | -4.82% | 38.6만 |
|---|
| 2026.07.06 | ₩20,270 | ₩21,866 | ₩19,371 | ₩21,196 | +4.57% | 16.9만 |
|---|
| 2026.07.02 | ₩19,921 | ₩20,766 | ₩17,010 | ₩20,122 | +1.01% | 3.3만 |
|---|
| 2026.07.01 | ₩19,036 | ₩21,330 | ₩18,741 | ₩21,330 | +12.05% | 1.6만 |
|---|
| 2026.06.30 | ₩20,122 | ₩21,464 | ₩19,304 | ₩21,464 | +6.67% | 3.8만 |
|---|
| 2026.06.29 | ₩17,909 | ₩21,464 | ₩17,131 | ₩20,189 | +12.73% | 2.9만 |
|---|
| 2026.06.26 | ₩16,473 | ₩17,587 | ₩16,125 | ₩16,868 | +2.39% | 5.6천 |
|---|
| 2026.06.25 | ₩16,581 | ₩18,521 | ₩15,830 | ₩17,902 | +7.97% | 1.7만 |
|---|
| 2026.06.24 | ₩11,322 | ₩18,204 | ₩10,128 | ₩17,225 | +52.13% | 26.3만 |
|---|
| 2026.06.23 | ₩9,726 | ₩13,415 | ₩8,988 | ₩11,336 | +16.55% | 10.7만 |
|---|
| 2026.06.22 | ₩9,565 | ₩10,397 | ₩8,451 | ₩9,699 | +1.40% | 13.2만 |
|---|
| 2026.06.18 | ₩9,605 | ₩9,605 | ₩8,840 | ₩9,122 | -5.03% | 6.9천 |
|---|
| 2026.06.17 | ₩9,109 | ₩9,390 | ₩8,921 | ₩9,243 | +1.47% | 5.8천 |
|---|
| 2026.06.16 | ₩10,973 | ₩10,973 | ₩10,973 | ₩10,973 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩11,269 | ₩11,269 | ₩10,866 | ₩10,973 | -2.62% | 4.2천 |
|---|
| 2026.06.12 | ₩13,428 | ₩13,683 | ₩8,934 | ₩10,598 | -21.08% | 2.3만 |
|---|
| 2026.06.11 | ₩13,697 | ₩13,697 | ₩12,878 | ₩13,683 | -0.10% | 5.2천 |
|---|
| 2026.06.10 | ₩14,126 | ₩14,622 | ₩13,428 | ₩13,576 | -3.89% | 1.9만 |
|---|
| 2026.06.09 | ₩13,804 | ₩13,804 | ₩12,892 | ₩12,892 | -6.61% | 2.2만 |
|---|
| 2026.06.08 | ₩15,025 | ₩15,159 | ₩13,241 | ₩13,683 | -8.93% | 3.8만 |
|---|
| 2026.06.05 | ₩13,442 | ₩16,232 | ₩13,442 | ₩14,354 | +6.79% | 4.2만 |
|---|
| 2026.06.04 | ₩13,415 | ₩17,171 | ₩13,408 | ₩14,421 | +7.50% | 9.6만 |
|---|
| 2026.06.03 | ₩13,415 | ₩14,099 | ₩13,214 | ₩13,348 | -0.50% | 10.1만 |
|---|
| 2026.06.02 | ₩12,629 | ₩13,670 | ₩12,629 | ₩13,153 | +4.15% | 4.5만 |
|---|
| 2026.06.01 | ₩13,858 | ₩14,756 | ₩13,348 | ₩13,415 | -3.19% | 15.4만 |
|---|
| 2026.05.29 | ₩14,622 | ₩14,622 | ₩13,012 | ₩13,925 | -4.77% | 4.5만 |
|---|
| 2026.05.28 | ₩13,012 | ₩15,427 | ₩12,556 | ₩14,502 | +11.44% | 67.5만 |
|---|
| 2026.05.27 | ₩12,838 | ₩12,945 | ₩12,140 | ₩12,275 | -4.39% | 7.6만 |
|---|
| 2026.05.26 | ₩11,550 | ₩12,945 | ₩10,732 | ₩12,503 | +8.25% | 64만 |
|---|
| 2026.05.22 | ₩10,356 | ₩13,039 | ₩10,061 | ₩10,061 | -2.85% | 14.2만 |
|---|
| 2026.05.21 | ₩12,758 | ₩13,465 | ₩10,866 | ₩11,684 | -8.41% | 113만 |
|---|
| 2026.05.20 | ₩10,236 | ₩13,361 | ₩10,236 | ₩12,690 | +23.98% | 21.8만 |
|---|
| 2026.05.19 | ₩11,027 | ₩11,027 | ₩9,779 | ₩10,075 | -8.64% | 1.1만 |
|---|
| 2026.05.18 | ₩14,220 | ₩14,220 | ₩8,988 | ₩10,732 | -24.53% | 2.9만 |
|---|
| 2026.05.15 | ₩14,488 | ₩15,655 | ₩13,710 | ₩14,421 | -0.46% | 33.6만 |
|---|
| 2026.05.14 | ₩14,045 | ₩14,756 | ₩13,576 | ₩14,502 | +3.25% | 45.9만 |
|---|
| 2026.05.13 | ₩13,549 | ₩13,791 | ₩13,442 | ₩13,791 | +1.78% | 31.8만 |
|---|
| 2026.05.12 | ₩13,576 | ₩14,032 | ₩13,401 | ₩13,415 | -1.19% | 11.3만 |
|---|
| 2026.05.11 | ₩13,415 | ₩14,068 | ₩13,415 | ₩13,415 | 0.00% | 12.1만 |
|---|
| 2026.05.08 | ₩10,866 | ₩26,360 | ₩10,732 | ₩13,428 | +23.58% | 163.7만 |
|---|
| 2026.05.07 | ₩9,122 | ₩11,228 | ₩8,425 | ₩10,732 | +17.65% | 25.3만 |
|---|
| 2026.05.06 | ₩5,251 | ₩12,060 | ₩5,245 | ₩10,625 | +102.35% | 725.8만 |
|---|
| 2026.05.05 | ₩5,239 | ₩5,406 | ₩5,232 | ₩5,406 | +3.20% | 3.2천 |
|---|
| 2026.05.04 | ₩5,098 | ₩5,420 | ₩5,098 | ₩5,420 | +6.32% | 1.7천 |
|---|
| 2026.05.01 | ₩5,285 | ₩5,420 | ₩5,169 | ₩5,420 | +2.54% | 900 |
|---|
| 2026.04.30 | ₩5,252 | ₩5,413 | ₩5,245 | ₩5,413 | +3.07% | 1.3천 |
|---|
| 2026.04.29 | ₩5,138 | ₩5,393 | ₩5,124 | ₩5,393 | +4.96% | 2.6천 |
|---|
| 2026.04.28 | ₩5,124 | ₩5,393 | ₩5,124 | ₩5,393 | +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 | ₩5,353 | ₩5,379 | 0.00% | 3.5천 |
|---|
| 2026.04.23 | ₩5,110 | ₩5,420 | ₩5,110 | ₩5,420 | +6.06% | 5.5천 |
|---|
| 2026.04.22 | ₩5,232 | ₩5,420 | ₩5,086 | ₩5,420 | +3.59% | 2.4천 |
|---|
| 2026.04.21 | ₩5,130 | ₩5,393 | ₩5,130 | ₩5,393 | +5.13% | 1.3천 |
|---|
| 2026.04.20 | ₩5,218 | ₩5,473 | ₩4,910 | ₩5,473 | +4.88% | 1.2만 |
|---|
| 2026.04.17 | ₩5,031 | ₩5,393 | ₩4,990 | ₩5,379 | +6.93% | 8.8천 |
|---|
| 2026.04.16 | ₩5,145 | ₩5,406 | ₩5,145 | ₩5,393 | +4.82% | 2.3천 |
|---|
| 2026.04.15 | ₩5,292 | ₩5,433 | ₩4,481 | ₩5,406 | +2.15% | 1.8만 |
|---|
| 2026.04.14 | ₩5,124 | ₩5,393 | ₩5,124 | ₩5,393 | +5.24% | 2.3천 |
|---|
| 2026.04.13 | ₩5,239 | ₩5,406 | ₩5,239 | ₩5,406 | +3.20% | 3.2천 |
|---|
| 2026.04.10 | ₩5,264 | ₩5,379 | ₩5,264 | ₩5,379 | +2.19% | 5.7천 |
|---|
| 2026.04.09 | ₩5,473 | ₩5,485 | ₩5,218 | ₩5,379 | -1.72% | 1.4천 |
|---|
| 2026.04.08 | ₩5,196 | ₩5,500 | ₩5,196 | ₩5,406 | +4.05% | 2.1천 |
|---|
| 2026.04.07 | ₩5,165 | ₩5,607 | ₩5,165 | ₩5,420 | +4.94% | 5.7천 |
|---|
| 2026.04.06 | ₩5,098 | ₩5,607 | ₩5,098 | ₩5,406 | +6.05% | 1.6천 |
|---|
| 2026.04.02 | ₩5,232 | ₩5,621 | ₩5,124 | ₩5,406 | +3.33% | 5.4천 |
|---|
| 2026.04.01 | ₩5,393 | ₩5,487 | ₩5,259 | ₩5,487 | +1.74% | 5.7천 |
|---|
| 2026.03.31 | ₩5,299 | ₩5,406 | ₩5,098 | ₩5,406 | +2.03% | 2만 |
|---|
| 2026.03.30 | ₩4,990 | ₩5,487 | ₩4,977 | ₩5,406 | +8.33% | 1.3만 |
|---|
| 2026.03.27 | ₩5,098 | ₩5,379 | ₩5,098 | ₩5,379 | +5.53% | 1.2만 |
|---|
| 2026.03.26 | ₩4,964 | ₩5,433 | ₩4,964 | ₩5,406 | +8.92% | 5.5천 |
|---|
| 2026.03.25 | ₩5,332 | ₩5,399 | ₩5,158 | ₩5,178 | -2.89% | 2.9천 |
|---|
| 2026.03.24 | ₩5,393 | ₩5,406 | ₩5,265 | ₩5,406 | +0.25% | 3.9천 |
|---|
| 2026.03.23 | ₩5,420 | ₩5,567 | ₩4,910 | ₩5,446 | +0.50% | 1.1만 |
|---|
| 2026.03.20 | ₩5,084 | ₩5,473 | ₩5,084 | ₩5,420 | +6.60% | 3.4천 |
|---|
| 2026.03.19 | ₩5,232 | ₩5,473 | ₩4,709 | ₩5,473 | +4.62% | 1.6만 |
|---|
| 2026.03.18 | ₩5,366 | ₩5,567 | ₩5,218 | ₩5,379 | +0.25% | 1.2만 |
|---|
| 2026.03.17 | ₩5,214 | ₩5,581 | ₩5,214 | ₩5,433 | +4.19% | 9천 |
|---|
| 2026.03.16 | ₩5,245 | ₩5,607 | ₩4,997 | ₩5,540 | +5.63% | 3.3만 |
|---|
| 2026.03.13 | ₩4,937 | ₩5,567 | ₩3,712 | ₩5,460 | +10.60% | 11.8만 |
|---|
| 2026.03.12 | ₩5,259 | ₩5,527 | ₩4,829 | ₩5,366 | +2.04% | 4.9만 |
|---|
| 2026.03.11 | ₩5,473 | ₩5,634 | ₩4,829 | ₩5,366 | -1.96% | 3만 |
|---|
| 2026.03.10 | ₩5,259 | ₩5,634 | ₩5,151 | ₩5,366 | +2.04% | 1.7만 |
|---|
| 2026.03.09 | ₩5,098 | ₩5,795 | ₩5,044 | ₩5,366 | +5.26% | 2.1만 |
|---|
| 2026.03.06 | ₩4,990 | ₩5,581 | ₩4,776 | ₩5,366 | +7.53% | 2.8만 |
|---|
| 2026.03.05 | ₩5,259 | ₩5,795 | ₩5,044 | ₩5,420 | +3.06% | 8.1만 |
|---|
| 2026.03.04 | ₩4,829 | ₩5,527 | ₩4,829 | ₩5,366 | +11.11% | 2.6만 |
|---|
| 2026.03.03 | ₩5,366 | ₩5,420 | ₩4,829 | ₩5,366 | 0.00% | 1.2만 |
|---|
| 2026.03.02 | ₩4,293 | ₩5,473 | ₩4,185 | ₩5,473 | +27.50% | 3.2만 |
|---|
| 2026.02.27 | ₩4,990 | ₩5,205 | ₩4,776 | ₩4,776 | -4.30% | 9.5천 |
|---|
| 2026.02.26 | ₩5,420 | ₩5,420 | ₩4,883 | ₩4,990 | -7.92% | 1.5만 |
|---|
| 2026.02.25 | ₩5,312 | ₩5,688 | ₩4,883 | ₩5,527 | +4.04% | 3.4만 |
|---|
| 2026.02.24 | ₩4,561 | ₩5,634 | ₩4,561 | ₩5,420 | +18.82% | 7.3만 |
|---|
| 2026.02.23 | ₩4,024 | ₩7,459 | ₩3,917 | ₩5,366 | +33.33% | 188.5만 |
|---|
| 2026.02.20 | ₩5,420 | ₩5,420 | ₩1,073 | ₩4,185 | -22.77% | 75.7만 |
|---|
| 2026.02.19 | ₩5,366 | ₩5,581 | ₩5,259 | ₩5,420 | +1.00% | 2.3만 |
|---|
| 2026.02.18 | ₩5,634 | ₩5,634 | ₩5,366 | ₩5,366 | -4.76% | 2.7만 |
|---|
| 2026.02.17 | ₩5,527 | ₩5,581 | ₩5,098 | ₩5,420 | -1.94% | 5.5만 |
|---|
| 2026.02.13 | ₩6,117 | ₩6,385 | ₩5,366 | ₩5,688 | -7.02% | 9.3만 |
|---|
| 2026.02.12 | ₩6,868 | ₩6,868 | ₩5,795 | ₩6,010 | -12.50% | 149.5만 |
|---|
| 2026.02.11 | ₩5,956 | ₩6,225 | ₩5,527 | ₩5,849 | -1.80% | 41.5만 |
|---|
| 2026.02.10 | ₩5,366 | ₩5,688 | ₩5,366 | ₩5,473 | +2.00% | 4.5만 |
|---|
| 2026.02.09 | ₩5,634 | ₩5,742 | ₩5,259 | ₩5,527 | -1.90% | 2.1만 |
|---|
| 2026.02.06 | ₩5,527 | ₩5,903 | ₩5,527 | ₩5,688 | +2.91% | 1.6만 |
|---|
| 2026.02.05 | ₩5,634 | ₩5,956 | ₩5,420 | ₩5,420 | -3.81% | 3.2만 |
|---|
| 2026.02.04 | ₩6,064 | ₩6,278 | ₩5,581 | ₩5,795 | -4.42% | 3.8만 |
|---|
| 2026.02.03 | ₩5,742 | ₩6,600 | ₩5,742 | ₩6,117 | +6.54% | 7.1만 |
|---|
| 2026.02.02 | ₩6,117 | ₩6,171 | ₩5,956 | ₩6,064 | -0.88% | 1.6만 |
|---|
| 2026.01.30 | ₩5,366 | ₩6,117 | ₩5,366 | ₩5,903 | +10.00% | 3.2만 |
|---|
| 2026.01.29 | ₩6,171 | ₩6,707 | ₩5,903 | ₩6,064 | -1.74% | 1.9만 |
|---|
| 2026.01.28 | ₩6,654 | ₩6,815 | ₩6,064 | ₩6,117 | -8.06% | 3.5만 |
|---|
| 2026.01.27 | ₩6,707 | ₩7,298 | ₩6,600 | ₩6,922 | +3.20% | 6.6만 |
|---|
| 2026.01.26 | ₩6,332 | ₩7,029 | ₩6,278 | ₩6,385 | +0.85% | 13.9만 |
|---|
| 2026.01.23 | ₩5,903 | ₩6,761 | ₩5,903 | ₩6,600 | +11.82% | 10.1만 |
|---|
| 2026.01.22 | ₩5,795 | ₩6,225 | ₩5,795 | ₩6,064 | +4.63% | 1만 |
|---|
| 2026.01.21 | ₩5,849 | ₩6,278 | ₩5,688 | ₩5,956 | +1.83% | 2.4만 |
|---|
| 2026.01.20 | ₩6,332 | ₩6,332 | ₩5,795 | ₩5,903 | -6.78% | 2.9만 |
|---|
| 2026.01.16 | ₩5,742 | ₩6,439 | ₩5,581 | ₩6,332 | +10.28% | 54만 |
|---|
| 2026.01.15 | ₩5,581 | ₩6,976 | ₩5,420 | ₩6,278 | +12.50% | 19.3만 |
|---|
| 2026.01.14 | ₩5,205 | ₩5,473 | ₩5,151 | ₩5,420 | +4.12% | 1.9만 |
|---|
| 2026.01.13 | ₩5,420 | ₩5,581 | ₩5,205 | ₩5,366 | -0.99% | 5만 |
|---|
| 2026.01.12 | ₩5,634 | ₩5,742 | ₩5,098 | ₩5,581 | -0.95% | 5.2만 |
|---|
| 2026.01.09 | ₩6,171 | ₩6,493 | ₩5,473 | ₩5,473 | -11.30% | 3.5만 |
|---|
| 2026.01.08 | ₩6,546 | ₩6,654 | ₩5,849 | ₩6,385 | -2.46% | 11만 |
|---|
| 2026.01.07 | ₩5,098 | ₩6,868 | ₩5,098 | ₩6,600 | +29.47% | 10.7만 |
|---|
| 2026.01.06 | ₩5,366 | ₩5,473 | ₩5,151 | ₩5,420 | +1.00% | 1.2만 |
|---|
| 2026.01.05 | ₩4,829 | ₩5,420 | ₩4,615 | ₩5,366 | +11.11% | 5.8만 |
|---|
| 2026.01.02 | ₩5,420 | ₩5,473 | ₩4,883 | ₩5,366 | -0.99% | 2.5만 |
|---|
| 2025.12.31 | ₩5,366 | ₩5,527 | ₩5,205 | ₩5,366 | 0.00% | 5.6만 |
|---|
| 2025.12.30 | ₩4,829 | ₩5,473 | ₩4,829 | ₩5,366 | +11.11% | 2.1만 |
|---|
| 2025.12.29 | ₩5,366 | ₩5,473 | ₩5,366 | ₩5,366 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩5,420 | ₩5,527 | ₩5,366 | ₩5,366 | -0.99% | 7천 |
|---|
| 2025.12.24 | ₩5,903 | ₩5,903 | ₩5,366 | ₩5,420 | -8.18% | 9.3천 |
|---|
| 2025.12.23 | ₩5,420 | ₩5,420 | ₩5,366 | ₩5,366 | -0.99% | 1.2만 |
|---|
| 2025.12.22 | ₩5,420 | ₩5,527 | ₩5,420 | ₩5,420 | 0.00% | 4.1천 |
|---|
| 2025.12.19 | ₩5,527 | ₩5,581 | ₩5,366 | ₩5,420 | -1.94% | 2.6만 |
|---|
| 2025.12.18 | ₩5,473 | ₩5,581 | ₩5,366 | ₩5,366 | -1.96% | 1만 |
|---|
| 2025.12.17 | ₩5,420 | ₩5,849 | ₩5,366 | ₩5,420 | 0.00% | 2.1만 |
|---|
| 2025.12.16 | ₩5,849 | ₩5,903 | ₩5,366 | ₩5,366 | -8.26% | 4.2만 |
|---|
| 2025.12.15 | ₩6,117 | ₩6,439 | ₩5,849 | ₩5,849 | -4.39% | 2만 |
|---|
| 2025.12.12 | ₩6,761 | ₩6,976 | ₩5,527 | ₩6,278 | -7.14% | 6.4만 |
|---|
| 2025.12.11 | ₩6,868 | ₩7,083 | ₩6,868 | ₩6,976 | +1.56% | 9만 |
|---|
| 2025.12.10 | ₩6,976 | ₩7,459 | ₩6,707 | ₩6,868 | -1.54% | 1.7만 |
|---|
| 2025.12.09 | ₩7,351 | ₩7,512 | ₩7,083 | ₩7,190 | -2.19% | 1.6만 |
|---|
| 2025.12.08 | ₩7,298 | ₩7,673 | ₩7,298 | ₩7,459 | +2.21% | 9.7천 |
|---|
| 2025.12.05 | ₩7,405 | ₩7,781 | ₩7,244 | ₩7,512 | +1.45% | 1.4만 |
|---|
| 2025.12.04 | ₩6,976 | ₩7,512 | ₩6,976 | ₩7,459 | +6.92% | 8.4천 |
|---|
| 2025.12.03 | ₩7,190 | ₩7,512 | ₩7,029 | ₩7,083 | -1.49% | 1.6만 |
|---|
| 2025.12.02 | ₩7,727 | ₩7,834 | ₩7,029 | ₩7,083 | -8.33% | 3.2만 |
|---|
| 2025.12.01 | ₩7,727 | ₩8,049 | ₩7,566 | ₩7,942 | +2.78% | 1.9만 |
|---|
| 2025.11.28 | ₩7,781 | ₩8,371 | ₩7,781 | ₩7,942 | +2.07% | 1.9만 |
|---|
| 2025.11.26 | ₩8,210 | ₩8,371 | ₩7,995 | ₩8,156 | -0.65% | 7.5만 |
|---|
| 2025.11.25 | ₩8,264 | ₩8,693 | ₩8,049 | ₩8,049 | -2.60% | 4만 |
|---|
| 2025.11.24 | ₩8,317 | ₩8,800 | ₩8,103 | ₩8,371 | +0.65% | 2.4만 |
|---|
| 2025.11.21 | ₩7,781 | ₩8,693 | ₩7,781 | ₩8,586 | +10.34% | 1.4만 |
|---|
| 2025.11.20 | ₩9,015 | ₩9,068 | ₩8,210 | ₩8,264 | -8.33% | 1.8만 |
|---|
| 2025.11.19 | ₩8,425 | ₩8,854 | ₩8,425 | ₩8,800 | +4.46% | 1.7만 |
|---|
| 2025.11.18 | ₩8,317 | ₩9,122 | ₩8,317 | ₩8,693 | +4.52% | 9.5천 |
|---|
| 2025.11.17 | ₩9,068 | ₩9,068 | ₩8,103 | ₩8,317 | -8.28% | 1.2만 |
|---|
| 2025.11.14 | ₩8,049 | ₩9,122 | ₩8,049 | ₩9,068 | +12.67% | 2.6만 |
|---|
| 2025.11.13 | ₩8,907 | ₩9,444 | ₩8,800 | ₩8,907 | 0.00% | 2.7만 |
|---|
| 2025.11.12 | ₩9,873 | ₩9,873 | ₩9,337 | ₩9,659 | -2.17% | 2.8만 |
|---|
| 2025.11.11 | ₩9,015 | ₩9,766 | ₩9,015 | ₩9,659 | +7.14% | 2.7만 |
|---|
| 2025.11.10 | ₩9,551 | ₩9,659 | ₩9,015 | ₩9,283 | -2.81% | 2.1만 |
|---|
| 2025.11.07 | ₩10,464 | ₩10,464 | ₩8,639 | ₩9,659 | -7.69% | 6.1만 |
|---|
| 2025.11.06 | ₩10,195 | ₩10,732 | ₩9,390 | ₩10,303 | +1.05% | 14.8만 |
|---|
| 2025.11.05 | ₩9,176 | ₩9,766 | ₩9,015 | ₩9,766 | +6.43% | 7.7만 |
|---|
| 2025.11.04 | ₩8,586 | ₩9,122 | ₩8,103 | ₩9,122 | +6.25% | 8.4만 |
|---|
| 2025.11.03 | ₩8,264 | ₩9,068 | ₩8,103 | ₩9,015 | +9.09% | 10.5만 |
|---|
| 2025.10.31 | ₩8,961 | ₩8,961 | ₩8,371 | ₩8,586 | -4.19% | 10.2만 |
|---|
| 2025.10.30 | ₩9,122 | ₩9,283 | ₩8,425 | ₩8,639 | -5.29% | 15.5만 |
|---|
| 2025.10.29 | ₩8,210 | ₩8,907 | ₩8,049 | ₩8,210 | 0.00% | 17.9만 |
|---|
| 2025.10.28 | ₩8,210 | ₩11,483 | ₩6,976 | ₩11,483 | +39.87% | 86.5만 |
|---|
| 2025.10.27 | ₩9,820 | ₩10,088 | ₩7,834 | ₩8,532 | -13.11% | 13.8만 |
|---|
| 2025.10.24 | ₩11,269 | ₩11,269 | ₩9,229 | ₩9,820 | -12.86% | 9.5만 |
|---|
| 2025.10.23 | ₩9,122 | ₩11,805 | ₩9,122 | ₩11,269 | +23.53% | 9.9만 |
|---|
| 2025.10.22 | ₩10,732 | ₩12,181 | ₩10,142 | ₩10,571 | -1.50% | 14.3만 |
|---|
| 2025.10.21 | ₩10,195 | ₩11,483 | ₩9,551 | ₩10,732 | +5.26% | 23.4만 |
|---|
| 2025.10.20 | ₩9,122 | ₩12,449 | ₩9,122 | ₩10,410 | +14.12% | 11.9만 |
|---|
| 2025.10.17 | ₩9,659 | ₩9,981 | ₩8,532 | ₩9,605 | -0.56% | 9.4만 |
|---|
| 2025.10.16 | ₩10,303 | ₩10,517 | ₩9,283 | ₩9,605 | -6.77% | 6.7만 |
|---|
| 2025.10.15 | ₩10,571 | ₩10,732 | ₩9,015 | ₩10,625 | +0.51% | 8만 |
|---|
| 2025.10.14 | ₩11,269 | ₩11,322 | ₩10,303 | ₩10,625 | -5.71% | 7.2만 |
|---|
| 2025.10.13 | ₩11,429 | ₩11,966 | ₩10,947 | ₩11,429 | 0.00% | 5.4만 |
|---|
| 2025.10.10 | ₩12,073 | ₩13,093 | ₩11,698 | ₩12,181 | +0.89% | 12만 |
|---|