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 | ₩5,300 | ₩4,882 | ₩5,096 | -0.78% | 94.8만 |
| 2026.10.08 | ₩4,976 | ₩5,432 | ₩4,895 | ₩4,976 | 0.00% | 91.5만 |
| 2026.10.07 | ₩5,096 | ₩5,432 | ₩4,977 | ₩5,036 | -1.18% | 90.9만 |
| 2026.10.06 | ₩5,244 | ₩5,619 | ₩4,909 | ₩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 | ₩5,298 | ₩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.
| ₩4,842 |
| +3.14% |
| 9.3천 |
| 2026.09.29 | ₩4,587 | ₩5,096 | ₩4,587 | ₩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 | ₩4,909 | +17.68% | 4.6만 |
|---|
| 2026.09.21 | ₩4,774 | ₩5,230 | ₩3,889 | ₩3,889 | -18.54% | 46.2만 |
|---|
| 2026.09.18 | ₩4,842 | ₩5,137 | ₩4,560 | ₩4,855 | +0.28% | 3.4만 |
|---|
| 2026.09.17 | ₩4,533 | ₩5,458 | ₩4,520 | ₩4,627 | +2.07% | 8.8만 |
|---|
| 2026.09.16 | ₩4,546 | ₩4,828 | ₩4,158 | ₩4,559 | +0.27% | 8.5만 |
|---|
| 2026.09.15 | ₩5,029 | ₩5,190 | ₩4,379 | ₩4,500 | -10.53% | 2.3만 |
|---|
| 2026.09.14 | ₩5,298 | ₩5,578 | ₩4,962 | ₩4,976 | -6.08% | 6.8만 |
|---|
| 2026.09.11 | ₩5,579 | ₩5,579 | ₩5,150 | ₩5,298 | -5.05% | 3.7만 |
|---|
| 2026.09.10 | ₩5,432 | ₩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 | ₩5,633 | ₩5,727 | ₩5,593 | ₩5,593 | -0.71% | 4.6천 |
|---|
| 2026.09.04 | ₩5,646 | ₩5,847 | ₩5,633 | ₩5,633 | -0.24% | 4.3천 |
|---|
| 2026.09.03 | ₩5,798 | ₩5,981 | ₩5,566 | ₩5,713 | -1.46% | 1.3만 |
|---|
| 2026.09.02 | ₩6,169 | ₩6,368 | ₩5,847 | ₩6,062 | -1.74% | 5.2만 |
|---|
| 2026.09.01 | ₩6,022 | ₩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 | ₩5,955 | ₩6,183 | ₩5,230 | ₩5,660 | -4.95% | 9.5만 |
|---|
| 2026.08.27 | ₩6,156 | ₩6,451 | ₩5,753 | ₩5,821 | -5.45% | 35.2만 |
|---|
| 2026.08.26 | ₩5,888 | ₩6,934 | ₩5,779 | ₩6,129 | +4.10% | 16.6만 |
|---|
| 2026.08.25 | ₩5,472 | ₩5,633 | ₩5,453 | ₩5,499 | +0.49% | 2만 |
|---|
| 2026.08.24 | ₩5,378 | ₩5,499 | ₩5,363 | ₩5,445 | +1.25% | 3만 |
|---|
| 2026.08.21 | ₩5,499 | ₩5,619 | ₩5,418 | ₩5,418 | -1.46% | 2.3만 |
|---|
| 2026.08.20 | ₩5,660 | ₩5,660 | ₩5,365 | ₩5,472 | -3.32% | 3.7만 |
|---|
| 2026.08.19 | ₩5,753 | ₩5,779 | ₩5,432 | ₩5,512 | -4.20% | 4.9만 |
|---|
| 2026.08.18 | ₩5,700 | ₩6,022 | ₩5,555 | ₩5,955 | +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 | ₩5,365 | -0.25% | 2.3만 |
|---|
| 2026.08.12 | ₩5,458 | ₩5,660 | ₩5,378 | ₩5,378 | -1.47% | 2.6만 |
|---|
| 2026.08.11 | ₩5,432 | ₩5,861 | ₩5,378 | ₩5,485 | +0.99% | 3.9만 |
|---|
| 2026.08.10 | ₩4,909 | ₩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 | ₩5,110 | ₩6,800 | ₩4,962 | ₩5,740 | +12.34% | 40.2만 |
|---|
| 2026.07.30 | ₩5,914 | ₩6,303 | ₩4,842 | ₩5,324 | -9.98% | 40.9만 |
|---|
| 2026.07.29 | ₩6,585 | ₩8,235 | ₩5,284 | ₩6,411 | -2.65% | 1587만 |
|---|
| 2026.07.28 | ₩3,755 | ₩11,467 | ₩3,755 | ₩4,868 | +29.64% | 440.2만 |
|---|
| 2026.07.27 | ₩4,372 | ₩5,204 | ₩4,050 | ₩4,077 | -6.75% | 3.8만 |
|---|
| 2026.07.24 | ₩4,386 | ₩4,667 | ₩4,158 | ₩4,614 | +5.20% | 4.9만 |
|---|
| 2026.07.23 | ₩5,244 | ₩5,418 | ₩3,541 | ₩4,962 | -5.37% | 27.8만 |
|---|
| 2026.07.22 | ₩9,106 | ₩9,924 | ₩5,070 | ₩5,083 | -44.18% | 97.3만 |
|---|
| 2026.07.21 | ₩9,428 | ₩10,716 | ₩8,181 | ₩10,126 | +7.40% | 9.7만 |
|---|
| 2026.07.20 | ₩12,325 | ₩12,674 | ₩8,650 | ₩9,522 | -22.74% | 5.5만 |
|---|
| 2026.07.17 | ₩13,116 | ₩13,921 | ₩10,863 | ₩12,258 | -6.54% | 1.2만 |
|---|
| 2026.07.16 | ₩23,604 | ₩23,604 | ₩10,059 | ₩13,641 | -42.21% | 4.8만 |
|---|
| 2026.07.15 | ₩22,129 | ₩24,811 | ₩20,654 | ₩21,995 | -0.61% | 13.4만 |
|---|
| 2026.07.14 | ₩24,436 | ₩27,225 | ₩20,332 | ₩21,324 | -12.73% | 2.8만 |
|---|
| 2026.07.13 | ₩20,922 | ₩28,151 | ₩20,922 | ₩23,832 | +13.91% | 27.9만 |
|---|
| 2026.07.10 | ₩23,242 | ₩26,944 | ₩19,138 | ₩24,529 | +5.54% | 8.5만 |
|---|
| 2026.07.09 | ₩20,654 | ₩22,799 | ₩19,943 | ₩22,410 | +8.51% | 13.8만 |
|---|
| 2026.07.08 | ₩19,447 | ₩20,868 | ₩16,979 | ₩20,372 | +4.76% | 18.9만 |
|---|
| 2026.07.07 | ₩21,136 | ₩21,485 | ₩19,929 | ₩20,117 | -4.82% | 38.6만 |
|---|
| 2026.07.06 | ₩20,265 | ₩21,861 | ₩19,366 | ₩21,190 | +4.57% | 16.9만 |
|---|
| 2026.07.02 | ₩19,916 | ₩20,761 | ₩17,006 | ₩20,117 | +1.01% | 3.3만 |
|---|
| 2026.07.01 | ₩19,031 | ₩21,324 | ₩18,736 | ₩21,324 | +12.05% | 1.6만 |
|---|
| 2026.06.30 | ₩20,117 | ₩21,458 | ₩19,299 | ₩21,458 | +6.67% | 3.8만 |
|---|
| 2026.06.29 | ₩17,904 | ₩21,458 | ₩17,126 | ₩20,184 | +12.73% | 2.9만 |
|---|
| 2026.06.26 | ₩16,469 | ₩17,582 | ₩16,121 | ₩16,863 | +2.39% | 5.6천 |
|---|
| 2026.06.25 | ₩16,576 | ₩18,516 | ₩15,825 | ₩17,898 | +7.97% | 1.7만 |
|---|
| 2026.06.24 | ₩11,319 | ₩18,199 | ₩10,126 | ₩17,220 | +52.13% | 26.3만 |
|---|
| 2026.06.23 | ₩9,723 | ₩13,411 | ₩8,986 | ₩11,333 | +16.55% | 10.7만 |
|---|
| 2026.06.22 | ₩9,562 | ₩10,394 | ₩8,449 | ₩9,696 | +1.40% | 13.2만 |
|---|
| 2026.06.18 | ₩9,603 | ₩9,603 | ₩8,838 | ₩9,120 | -5.03% | 6.9천 |
|---|
| 2026.06.17 | ₩9,106 | ₩9,388 | ₩8,919 | ₩9,240 | +1.47% | 5.8천 |
|---|
| 2026.06.16 | ₩10,971 | ₩10,971 | ₩10,971 | ₩10,971 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩11,266 | ₩11,266 | ₩10,863 | ₩10,971 | -2.62% | 4.2천 |
|---|
| 2026.06.12 | ₩13,425 | ₩13,680 | ₩8,932 | ₩10,595 | -21.08% | 2.3만 |
|---|
| 2026.06.11 | ₩13,693 | ₩13,693 | ₩12,875 | ₩13,680 | -0.10% | 5.2천 |
|---|
| 2026.06.10 | ₩14,122 | ₩14,618 | ₩13,425 | ₩13,572 | -3.89% | 1.9만 |
|---|
| 2026.06.09 | ₩13,800 | ₩13,800 | ₩12,888 | ₩12,888 | -6.61% | 2.2만 |
|---|
| 2026.06.08 | ₩15,021 | ₩15,155 | ₩13,237 | ₩13,680 | -8.93% | 3.8만 |
|---|
| 2026.06.05 | ₩13,438 | ₩16,228 | ₩13,438 | ₩14,350 | +6.79% | 4.2만 |
|---|
| 2026.06.04 | ₩13,411 | ₩17,167 | ₩13,405 | ₩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 | ₩13,150 | +4.15% | 4.5만 |
|---|
| 2026.06.01 | ₩13,854 | ₩14,753 | ₩13,344 | ₩13,411 | -3.19% | 15.4만 |
|---|
| 2026.05.29 | ₩14,618 | ₩14,618 | ₩13,009 | ₩13,921 | -4.77% | 4.5만 |
|---|
| 2026.05.28 | ₩13,009 | ₩15,423 | ₩12,553 | ₩14,498 | +11.44% | 67.5만 |
|---|
| 2026.05.27 | ₩12,835 | ₩12,942 | ₩12,137 | ₩12,271 | -4.39% | 7.6만 |
|---|
| 2026.05.26 | ₩11,547 | ₩12,942 | ₩10,729 | ₩12,499 | +8.25% | 64만 |
|---|
| 2026.05.22 | ₩10,354 | ₩13,036 | ₩10,059 | ₩10,059 | -2.85% | 14.2만 |
|---|
| 2026.05.21 | ₩12,754 | ₩13,461 | ₩10,863 | ₩11,681 | -8.41% | 113만 |
|---|
| 2026.05.20 | ₩10,233 | ₩13,358 | ₩10,233 | ₩12,687 | +23.98% | 21.8만 |
|---|
| 2026.05.19 | ₩11,024 | ₩11,024 | ₩9,777 | ₩10,072 | -8.64% | 1.1만 |
|---|
| 2026.05.18 | ₩14,216 | ₩14,216 | ₩8,986 | ₩10,729 | -24.53% | 2.9만 |
|---|
| 2026.05.15 | ₩14,484 | ₩15,651 | ₩13,706 | ₩14,417 | -0.46% | 33.6만 |
|---|
| 2026.05.14 | ₩14,042 | ₩14,753 | ₩13,572 | ₩14,498 | +3.25% | 45.9만 |
|---|
| 2026.05.13 | ₩13,546 | ₩13,787 | ₩13,438 | ₩13,787 | +1.78% | 31.8만 |
|---|
| 2026.05.12 | ₩13,572 | ₩14,028 | ₩13,398 | ₩13,411 | -1.19% | 11.3만 |
|---|
| 2026.05.11 | ₩13,411 | ₩14,065 | ₩13,411 | ₩13,411 | 0.00% | 12.1만 |
|---|
| 2026.05.08 | ₩10,863 | ₩26,353 | ₩10,729 | ₩13,425 | +23.58% | 163.7만 |
|---|
| 2026.05.07 | ₩9,120 | ₩11,225 | ₩8,422 | ₩10,729 | +17.65% | 25.3만 |
|---|
| 2026.05.06 | ₩5,249 | ₩12,057 | ₩5,244 | ₩10,622 | +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 | ₩5,251 | ₩5,411 | ₩5,244 | ₩5,411 | +3.07% | 1.3천 |
|---|
| 2026.04.29 | ₩5,137 | ₩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 | ₩5,129 | ₩5,391 | ₩5,129 | ₩5,391 | +5.13% | 1.3천 |
|---|
| 2026.04.20 | ₩5,217 | ₩5,472 | ₩4,909 | ₩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 | ₩5,432 | ₩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 | ₩5,263 | ₩5,378 | ₩5,263 | ₩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 | ₩5,499 | ₩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 | ₩5,298 | ₩5,405 | ₩5,096 | ₩5,405 | +2.03% | 2만 |
|---|
| 2026.03.30 | ₩4,989 | ₩5,485 | ₩4,976 | ₩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 | ₩5,432 | ₩4,962 | ₩5,405 | +8.92% | 5.5천 |
|---|
| 2026.03.25 | ₩5,331 | ₩5,398 | ₩5,157 | ₩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 | ₩5,566 | ₩4,909 | ₩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 | ₩5,365 | ₩5,566 | ₩5,217 | ₩5,378 | +0.25% | 1.2만 |
|---|
| 2026.03.17 | ₩5,213 | ₩5,579 | ₩5,213 | ₩5,432 | +4.19% | 9천 |
|---|
| 2026.03.16 | ₩5,244 | ₩5,606 | ₩4,996 | ₩5,539 | +5.63% | 3.3만 |
|---|
| 2026.03.13 | ₩4,935 | ₩5,566 | ₩3,711 | ₩5,458 | +10.60% | 11.8만 |
|---|
| 2026.03.12 | ₩5,257 | ₩5,525 | ₩4,828 | ₩5,365 | +2.04% | 4.9만 |
|---|
| 2026.03.11 | ₩5,472 | ₩5,633 | ₩4,828 | ₩5,365 | -1.96% | 3만 |
|---|
| 2026.03.10 | ₩5,257 | ₩5,633 | ₩5,150 | ₩5,365 | +2.04% | 1.7만 |
|---|
| 2026.03.09 | ₩5,096 | ₩5,794 | ₩5,043 | ₩5,365 | +5.26% | 2.1만 |
|---|
| 2026.03.06 | ₩4,989 | ₩5,579 | ₩4,774 | ₩5,365 | +7.53% | 2.8만 |
|---|
| 2026.03.05 | ₩5,257 | ₩5,794 | ₩5,043 | ₩5,418 | +3.06% | 8.1만 |
|---|
| 2026.03.04 | ₩4,828 | ₩5,525 | ₩4,828 | ₩5,365 | +11.11% | 2.6만 |
|---|
| 2026.03.03 | ₩5,365 | ₩5,418 | ₩4,828 | ₩5,365 | 0.00% | 1.2만 |
|---|
| 2026.03.02 | ₩4,292 | ₩5,472 | ₩4,184 | ₩5,472 | +27.50% | 3.2만 |
|---|
| 2026.02.27 | ₩4,989 | ₩5,204 | ₩4,774 | ₩4,774 | -4.30% | 9.5천 |
|---|
| 2026.02.26 | ₩5,418 | ₩5,418 | ₩4,882 | ₩4,989 | -7.92% | 1.5만 |
|---|
| 2026.02.25 | ₩5,311 | ₩5,686 | ₩4,882 | ₩5,525 | +4.04% | 3.4만 |
|---|
| 2026.02.24 | ₩4,560 | ₩5,633 | ₩4,560 | ₩5,418 | +18.82% | 7.3만 |
|---|
| 2026.02.23 | ₩4,023 | ₩7,457 | ₩3,916 | ₩5,365 | +33.33% | 188.5만 |
|---|
| 2026.02.20 | ₩5,418 | ₩5,418 | ₩1,073 | ₩4,184 | -22.77% | 75.7만 |
|---|
| 2026.02.19 | ₩5,365 | ₩5,579 | ₩5,257 | ₩5,418 | +1.00% | 2.3만 |
|---|
| 2026.02.18 | ₩5,633 | ₩5,633 | ₩5,365 | ₩5,365 | -4.76% | 2.7만 |
|---|
| 2026.02.17 | ₩5,525 | ₩5,579 | ₩5,096 | ₩5,418 | -1.94% | 5.5만 |
|---|
| 2026.02.13 | ₩6,116 | ₩6,384 | ₩5,365 | ₩5,686 | -7.02% | 9.3만 |
|---|
| 2026.02.12 | ₩6,867 | ₩6,867 | ₩5,794 | ₩6,008 | -12.50% | 149.5만 |
|---|
| 2026.02.11 | ₩5,955 | ₩6,223 | ₩5,525 | ₩5,847 | -1.80% | 41.5만 |
|---|
| 2026.02.10 | ₩5,365 | ₩5,686 | ₩5,365 | ₩5,472 | +2.00% | 4.5만 |
|---|
| 2026.02.09 | ₩5,633 | ₩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 | ₩5,633 | ₩5,955 | ₩5,418 | ₩5,418 | -3.81% | 3.2만 |
|---|
| 2026.02.04 | ₩6,062 | ₩6,277 | ₩5,579 | ₩5,794 | -4.42% | 3.8만 |
|---|
| 2026.02.03 | ₩5,740 | ₩6,598 | ₩5,740 | ₩6,116 | +6.54% | 7.1만 |
|---|
| 2026.02.02 | ₩6,116 | ₩6,169 | ₩5,955 | ₩6,062 | -0.88% | 1.6만 |
|---|
| 2026.01.30 | ₩5,365 | ₩6,116 | ₩5,365 | ₩5,901 | +10.00% | 3.2만 |
|---|
| 2026.01.29 | ₩6,169 | ₩6,706 | ₩5,901 | ₩6,062 | -1.74% | 1.9만 |
|---|
| 2026.01.28 | ₩6,652 | ₩6,813 | ₩6,062 | ₩6,116 | -8.06% | 3.5만 |
|---|
| 2026.01.27 | ₩6,706 | ₩7,296 | ₩6,598 | ₩6,920 | +3.20% | 6.6만 |
|---|
| 2026.01.26 | ₩6,330 | ₩7,028 | ₩6,277 | ₩6,384 | +0.85% | 13.9만 |
|---|
| 2026.01.23 | ₩5,901 | ₩6,759 | ₩5,901 | ₩6,598 | +11.82% | 10.1만 |
|---|
| 2026.01.22 | ₩5,794 | ₩6,223 | ₩5,794 | ₩6,062 | +4.63% | 1만 |
|---|
| 2026.01.21 | ₩5,847 | ₩6,277 | ₩5,686 | ₩5,955 | +1.83% | 2.4만 |
|---|
| 2026.01.20 | ₩6,330 | ₩6,330 | ₩5,794 | ₩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 | ₩6,277 | +12.50% | 19.3만 |
|---|
| 2026.01.14 | ₩5,204 | ₩5,472 | ₩5,150 | ₩5,418 | +4.12% | 1.9만 |
|---|
| 2026.01.13 | ₩5,418 | ₩5,579 | ₩5,204 | ₩5,365 | -0.99% | 5만 |
|---|
| 2026.01.12 | ₩5,633 | ₩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 | ₩6,545 | ₩6,652 | ₩5,847 | ₩6,384 | -2.46% | 11만 |
|---|
| 2026.01.07 | ₩5,096 | ₩6,867 | ₩5,096 | ₩6,598 | +29.47% | 10.7만 |
|---|
| 2026.01.06 | ₩5,365 | ₩5,472 | ₩5,150 | ₩5,418 | +1.00% | 1.2만 |
|---|
| 2026.01.05 | ₩4,828 | ₩5,418 | ₩4,614 | ₩5,365 | +11.11% | 5.8만 |
|---|
| 2026.01.02 | ₩5,418 | ₩5,472 | ₩4,882 | ₩5,365 | -0.99% | 2.5만 |
|---|
| 2025.12.31 | ₩5,365 | ₩5,525 | ₩5,204 | ₩5,365 | 0.00% | 5.6만 |
|---|
| 2025.12.30 | ₩4,828 | ₩5,472 | ₩4,828 | ₩5,365 | +11.11% | 2.1만 |
|---|
| 2025.12.29 | ₩5,365 | ₩5,472 | ₩5,365 | ₩5,365 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩5,418 | ₩5,525 | ₩5,365 | ₩5,365 | -0.99% | 7천 |
|---|
| 2025.12.24 | ₩5,901 | ₩5,901 | ₩5,365 | ₩5,418 | -8.18% | 9.3천 |
|---|
| 2025.12.23 | ₩5,418 | ₩5,418 | ₩5,365 | ₩5,365 | -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 | ₩5,365 | ₩5,418 | -1.94% | 2.6만 |
|---|
| 2025.12.18 | ₩5,472 | ₩5,579 | ₩5,365 | ₩5,365 | -1.96% | 1만 |
|---|
| 2025.12.17 | ₩5,418 | ₩5,847 | ₩5,365 | ₩5,418 | 0.00% | 2.1만 |
|---|
| 2025.12.16 | ₩5,847 | ₩5,901 | ₩5,365 | ₩5,365 | -8.26% | 4.2만 |
|---|
| 2025.12.15 | ₩6,116 | ₩6,437 | ₩5,847 | ₩5,847 | -4.39% | 2만 |
|---|
| 2025.12.12 | ₩6,759 | ₩6,974 | ₩5,525 | ₩6,277 | -7.14% | 6.4만 |
|---|
| 2025.12.11 | ₩6,867 | ₩7,081 | ₩6,867 | ₩6,974 | +1.56% | 9만 |
|---|
| 2025.12.10 | ₩6,974 | ₩7,457 | ₩6,706 | ₩6,867 | -1.54% | 1.7만 |
|---|
| 2025.12.09 | ₩7,349 | ₩7,510 | ₩7,081 | ₩7,189 | -2.19% | 1.6만 |
|---|
| 2025.12.08 | ₩7,296 | ₩7,671 | ₩7,296 | ₩7,457 | +2.21% | 9.7천 |
|---|
| 2025.12.05 | ₩7,403 | ₩7,779 | ₩7,242 | ₩7,510 | +1.45% | 1.4만 |
|---|
| 2025.12.04 | ₩6,974 | ₩7,510 | ₩6,974 | ₩7,457 | +6.92% | 8.4천 |
|---|
| 2025.12.03 | ₩7,189 | ₩7,510 | ₩7,028 | ₩7,081 | -1.49% | 1.6만 |
|---|
| 2025.12.02 | ₩7,725 | ₩7,832 | ₩7,028 | ₩7,081 | -8.33% | 3.2만 |
|---|
| 2025.12.01 | ₩7,725 | ₩8,047 | ₩7,564 | ₩7,940 | +2.78% | 1.9만 |
|---|
| 2025.11.28 | ₩7,779 | ₩8,369 | ₩7,779 | ₩7,940 | +2.07% | 1.9만 |
|---|
| 2025.11.26 | ₩8,208 | ₩8,369 | ₩7,993 | ₩8,154 | -0.65% | 7.5만 |
|---|
| 2025.11.25 | ₩8,261 | ₩8,691 | ₩8,047 | ₩8,047 | -2.60% | 4만 |
|---|
| 2025.11.24 | ₩8,315 | ₩8,798 | ₩8,100 | ₩8,369 | +0.65% | 2.4만 |
|---|
| 2025.11.21 | ₩7,779 | ₩8,691 | ₩7,779 | ₩8,583 | +10.34% | 1.4만 |
|---|
| 2025.11.20 | ₩9,012 | ₩9,066 | ₩8,208 | ₩8,261 | -8.33% | 1.8만 |
|---|
| 2025.11.19 | ₩8,422 | ₩8,852 | ₩8,422 | ₩8,798 | +4.46% | 1.7만 |
|---|
| 2025.11.18 | ₩8,315 | ₩9,120 | ₩8,315 | ₩8,691 | +4.52% | 9.5천 |
|---|
| 2025.11.17 | ₩9,066 | ₩9,066 | ₩8,100 | ₩8,315 | -8.28% | 1.2만 |
|---|
| 2025.11.14 | ₩8,047 | ₩9,120 | ₩8,047 | ₩9,066 | +12.67% | 2.6만 |
|---|
| 2025.11.13 | ₩8,905 | ₩9,442 | ₩8,798 | ₩8,905 | 0.00% | 2.7만 |
|---|
| 2025.11.12 | ₩9,871 | ₩9,871 | ₩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 | ₩9,549 | ₩9,656 | ₩9,012 | ₩9,281 | -2.81% | 2.1만 |
|---|
| 2025.11.07 | ₩10,461 | ₩10,461 | ₩8,637 | ₩9,656 | -7.69% | 6.1만 |
|---|
| 2025.11.06 | ₩10,193 | ₩10,729 | ₩9,388 | ₩10,300 | +1.05% | 14.8만 |
|---|
| 2025.11.05 | ₩9,173 | ₩9,763 | ₩9,012 | ₩9,763 | +6.43% | 7.7만 |
|---|
| 2025.11.04 | ₩8,583 | ₩9,120 | ₩8,100 | ₩9,120 | +6.25% | 8.4만 |
|---|
| 2025.11.03 | ₩8,261 | ₩9,066 | ₩8,100 | ₩9,012 | +9.09% | 10.5만 |
|---|
| 2025.10.31 | ₩8,959 | ₩8,959 | ₩8,369 | ₩8,583 | -4.19% | 10.2만 |
|---|
| 2025.10.30 | ₩9,120 | ₩9,281 | ₩8,422 | ₩8,637 | -5.29% | 15.5만 |
|---|
| 2025.10.29 | ₩8,208 | ₩8,905 | ₩8,047 | ₩8,208 | 0.00% | 17.9만 |
|---|
| 2025.10.28 | ₩8,208 | ₩11,480 | ₩6,974 | ₩11,480 | +39.87% | 86.5만 |
|---|
| 2025.10.27 | ₩9,817 | ₩10,085 | ₩7,832 | ₩8,530 | -13.11% | 13.8만 |
|---|
| 2025.10.24 | ₩11,266 | ₩11,266 | ₩9,227 | ₩9,817 | -12.86% | 9.5만 |
|---|
| 2025.10.23 | ₩9,120 | ₩11,802 | ₩9,120 | ₩11,266 | +23.53% | 9.9만 |
|---|
| 2025.10.22 | ₩10,729 | ₩12,178 | ₩10,139 | ₩10,568 | -1.50% | 14.3만 |
|---|
| 2025.10.21 | ₩10,193 | ₩11,480 | ₩9,549 | ₩10,729 | +5.26% | 23.4만 |
|---|
| 2025.10.20 | ₩9,120 | ₩12,446 | ₩9,120 | ₩10,407 | +14.12% | 11.9만 |
|---|
| 2025.10.17 | ₩9,656 | ₩9,978 | ₩8,530 | ₩9,603 | -0.56% | 9.4만 |
|---|
| 2025.10.16 | ₩10,300 | ₩10,515 | ₩9,281 | ₩9,603 | -6.77% | 6.7만 |
|---|
| 2025.10.15 | ₩10,568 | ₩10,729 | ₩9,012 | ₩10,622 | +0.51% | 8만 |
|---|
| 2025.10.14 | ₩11,266 | ₩11,319 | ₩10,300 | ₩10,622 | -5.71% | 7.2만 |
|---|
| 2025.10.13 | ₩11,427 | ₩11,963 | ₩10,944 | ₩11,427 | 0.00% | 5.4만 |
|---|
| 2025.10.10 | ₩12,070 | ₩13,090 | ₩11,695 | ₩12,178 | +0.89% | 12만 |
|---|