시장 데이터를 불러오는 중
전체 종목
Star Holdings - Shares of Beneficial Interest 과거 주가
Star Holdings - Shares of Beneficial Interest · STHO · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Star Holdings - Shares of Beneficial Interest · STHO · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,377 | ₩11,377 | ₩11,122 | ₩11,136 | -2.12% | 1.9만 |
| 2026.10.08 | ₩11,417 | ₩11,511 | ₩11,330 | ₩11,350 | -0.59% | 3.1만 |
| 2026.10.07 | ₩11,792 | ₩11,799 | ₩11,450 | ₩11,618 | -1.48% | 3.3만 |
| 2026.10.06 | ₩11,779 | ₩11,913 | ₩11,571 | ₩11,792 | +0.11% | 4.2만 |
| 2026.10.05 | ₩11,497 | ₩11,999 | ₩11,430 | ₩11,752 | +2.21% | 9.6만 |
| 2026.10.02 | ₩11,631 | ₩11,765 | ₩11,243 | ₩11,363 | -2.30% | 24.7만 |
| 2026.10.01 | ₩11,531 | ₩11,692 | ₩11,169 | ₩11,551 | +0.17% | 22.6만 |
| 2026.09.30 | ₩11,444 | ₩11,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,484 |
| +0.35% |
| 5.6만 |
| 2026.09.29 | ₩11,484 | ₩11,511 | ₩11,216 | ₩11,497 | +0.12% | 3.3만 |
|---|
| 2026.09.28 | ₩11,046 | ₩11,350 | ₩10,948 | ₩11,350 | +2.75% | 3.2만 |
|---|
| 2026.09.25 | ₩11,591 | ₩11,591 | ₩10,995 | ₩11,028 | -4.86% | 2.9만 |
|---|
| 2026.09.24 | ₩11,745 | ₩11,812 | ₩11,404 | ₩11,497 | -2.11% | 2.4만 |
|---|
| 2026.09.23 | ₩12,033 | ₩12,060 | ₩11,966 | ₩12,047 | +0.11% | 1.2만 |
|---|
| 2026.09.22 | ₩12,181 | ₩12,181 | ₩12,060 | ₩12,127 | -0.44% | 3.1천 |
|---|
| 2026.09.21 | ₩12,127 | ₩12,166 | ₩11,966 | ₩12,127 | 0.00% | 1.3만 |
|---|
| 2026.09.18 | ₩12,355 | ₩12,489 | ₩12,141 | ₩12,167 | -1.52% | 3.9만 |
|---|
| 2026.09.17 | ₩12,261 | ₩12,482 | ₩12,033 | ₩12,275 | +0.11% | 5.2만 |
|---|
| 2026.09.16 | ₩12,141 | ₩12,610 | ₩12,141 | ₩12,395 | +2.10% | 1.7만 |
|---|
| 2026.09.15 | ₩12,476 | ₩12,489 | ₩12,295 | ₩12,489 | +0.11% | 1.2만 |
|---|
| 2026.09.14 | ₩12,462 | ₩12,569 | ₩12,167 | ₩12,489 | +0.22% | 1.1만 |
|---|
| 2026.09.11 | ₩12,717 | ₩12,757 | ₩12,476 | ₩12,476 | -1.90% | 7.5천 |
|---|
| 2026.09.10 | ₩12,650 | ₩12,777 | ₩12,650 | ₩12,770 | +0.95% | 2.8만 |
|---|
| 2026.09.09 | ₩12,878 | ₩12,878 | ₩12,650 | ₩12,690 | -1.46% | 9.8천 |
|---|
| 2026.09.08 | ₩13,320 | ₩13,320 | ₩12,730 | ₩12,744 | -4.33% | 9.9천 |
|---|
| 2026.09.04 | ₩13,132 | ₩13,306 | ₩13,065 | ₩13,306 | +1.33% | 1.5만 |
|---|
| 2026.09.03 | ₩12,958 | ₩13,259 | ₩12,878 | ₩13,038 | +0.62% | 4.6천 |
|---|
| 2026.09.02 | ₩12,891 | ₩13,159 | ₩12,864 | ₩13,025 | +1.04% | 1.1만 |
|---|
| 2026.09.01 | ₩12,951 | ₩13,247 | ₩12,864 | ₩12,891 | -0.47% | 1.1만 |
|---|
| 2026.08.31 | ₩13,079 | ₩13,253 | ₩12,744 | ₩13,172 | +0.72% | 8.5천 |
|---|
| 2026.08.28 | ₩13,199 | ₩13,266 | ₩13,092 | ₩13,199 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩13,286 | ₩13,313 | ₩12,958 | ₩13,226 | -0.45% | 3.1만 |
|---|
| 2026.08.26 | ₩12,663 | ₩13,065 | ₩12,663 | ₩12,998 | +2.65% | 9.2천 |
|---|
| 2026.08.25 | ₩12,663 | ₩13,052 | ₩12,663 | ₩13,052 | +3.07% | 2.7천 |
|---|
| 2026.08.24 | ₩12,891 | ₩13,065 | ₩12,891 | ₩13,052 | +1.25% | 1.1만 |
|---|
| 2026.08.21 | ₩13,077 | ₩13,213 | ₩12,770 | ₩13,119 | +0.32% | 2만 |
|---|
| 2026.08.20 | ₩12,650 | ₩13,092 | ₩12,596 | ₩13,092 | +3.50% | 1.3만 |
|---|
| 2026.08.19 | ₩12,543 | ₩12,824 | ₩12,328 | ₩12,583 | +0.32% | 2.3만 |
|---|
| 2026.08.18 | ₩12,194 | ₩12,663 | ₩12,060 | ₩12,643 | +3.68% | 1.3만 |
|---|
| 2026.08.17 | ₩12,998 | ₩13,018 | ₩12,502 | ₩12,556 | -3.40% | 1.2만 |
|---|
| 2026.08.14 | ₩13,065 | ₩13,159 | ₩12,864 | ₩13,132 | +0.51% | 2.1만 |
|---|
| 2026.08.13 | ₩13,038 | ₩13,172 | ₩12,945 | ₩13,012 | -0.21% | 2.4만 |
|---|
| 2026.08.12 | ₩12,717 | ₩13,085 | ₩12,717 | ₩12,985 | +2.11% | 1.5만 |
|---|
| 2026.08.11 | ₩12,650 | ₩12,851 | ₩12,650 | ₩12,717 | +0.53% | 8.4천 |
|---|
| 2026.08.10 | ₩12,770 | ₩12,770 | ₩12,650 | ₩12,650 | -0.94% | 5.8천 |
|---|
| 2026.08.07 | ₩12,864 | ₩13,105 | ₩12,529 | ₩12,918 | +0.42% | 1.2만 |
|---|
| 2026.08.06 | ₩12,556 | ₩13,025 | ₩12,221 | ₩12,703 | +1.17% | 7.2만 |
|---|
| 2026.08.05 | ₩12,462 | ₩12,569 | ₩12,462 | ₩12,569 | +0.86% | 8.3천 |
|---|
| 2026.08.04 | ₩12,596 | ₩12,596 | ₩12,315 | ₩12,315 | -2.23% | 3만 |
|---|
| 2026.08.03 | ₩12,556 | ₩12,583 | ₩12,301 | ₩12,382 | -1.39% | 8.8천 |
|---|
| 2026.07.31 | ₩12,522 | ₩12,663 | ₩12,221 | ₩12,556 | +0.27% | 1.6만 |
|---|
| 2026.07.30 | ₩12,409 | ₩12,489 | ₩12,368 | ₩12,489 | +0.65% | 2.8천 |
|---|
| 2026.07.29 | ₩12,596 | ₩12,636 | ₩12,234 | ₩12,462 | -1.06% | 5.9천 |
|---|
| 2026.07.28 | ₩12,355 | ₩12,610 | ₩12,355 | ₩12,596 | +1.95% | 4.9천 |
|---|
| 2026.07.27 | ₩12,422 | ₩12,677 | ₩12,395 | ₩12,435 | +0.11% | 5.9천 |
|---|
| 2026.07.24 | ₩12,409 | ₩12,717 | ₩12,221 | ₩12,422 | +0.11% | 1.8만 |
|---|
| 2026.07.23 | ₩12,476 | ₩12,476 | ₩12,288 | ₩12,288 | -1.50% | 5.4천 |
|---|
| 2026.07.22 | ₩12,489 | ₩12,784 | ₩12,476 | ₩12,502 | +0.11% | 3.3천 |
|---|
| 2026.07.21 | ₩12,556 | ₩12,773 | ₩12,556 | ₩12,569 | +0.11% | 6.9천 |
|---|
| 2026.07.20 | ₩12,556 | ₩12,717 | ₩12,476 | ₩12,596 | +0.32% | 2.6만 |
|---|
| 2026.07.17 | ₩12,556 | ₩12,730 | ₩12,476 | ₩12,610 | +0.43% | 2.1만 |
|---|
| 2026.07.16 | ₩12,435 | ₩12,971 | ₩12,301 | ₩12,650 | +1.72% | 3.2만 |
|---|
| 2026.07.15 | ₩12,127 | ₩12,409 | ₩12,127 | ₩12,301 | +1.44% | 1.1만 |
|---|
| 2026.07.14 | ₩12,328 | ₩12,328 | ₩11,953 | ₩12,181 | -1.20% | 2.2만 |
|---|
| 2026.07.13 | ₩12,100 | ₩12,303 | ₩12,100 | ₩12,248 | +1.22% | 4.8천 |
|---|
| 2026.07.10 | ₩12,100 | ₩12,194 | ₩11,966 | ₩12,141 | +0.33% | 1.6만 |
|---|
| 2026.07.09 | ₩11,953 | ₩12,154 | ₩11,953 | ₩12,087 | +1.12% | 4.8천 |
|---|
| 2026.07.08 | ₩12,033 | ₩12,234 | ₩11,658 | ₩11,940 | -0.78% | 1.6만 |
|---|
| 2026.07.07 | ₩12,234 | ₩12,368 | ₩12,127 | ₩12,154 | -0.66% | 4.8천 |
|---|
| 2026.07.06 | ₩12,275 | ₩12,435 | ₩12,208 | ₩12,288 | +0.11% | 8.6천 |
|---|
| 2026.07.02 | ₩12,254 | ₩12,368 | ₩12,154 | ₩12,368 | +0.93% | 2.9천 |
|---|
| 2026.07.01 | ₩12,127 | ₩12,445 | ₩12,127 | ₩12,221 | +0.77% | 1.2만 |
|---|
| 2026.06.30 | ₩12,047 | ₩12,261 | ₩12,047 | ₩12,234 | +1.56% | 1.1만 |
|---|
| 2026.06.29 | ₩12,234 | ₩12,248 | ₩12,114 | ₩12,114 | -0.99% | 1.3만 |
|---|
| 2026.06.26 | ₩12,007 | ₩12,301 | ₩11,792 | ₩12,301 | +2.46% | 5만 |
|---|
| 2026.06.25 | ₩12,020 | ₩12,114 | ₩11,926 | ₩12,060 | +0.33% | 7.8천 |
|---|
| 2026.06.24 | ₩11,886 | ₩12,087 | ₩11,792 | ₩12,060 | +1.47% | 1.1만 |
|---|
| 2026.06.23 | ₩11,819 | ₩11,993 | ₩11,819 | ₩11,940 | +1.02% | 3.4천 |
|---|
| 2026.06.22 | ₩11,993 | ₩11,993 | ₩11,772 | ₩11,806 | -1.56% | 2만 |
|---|
| 2026.06.18 | ₩12,020 | ₩12,074 | ₩11,928 | ₩12,020 | 0.00% | 2.5만 |
|---|
| 2026.06.17 | ₩12,167 | ₩12,254 | ₩11,732 | ₩11,913 | -2.09% | 5.5만 |
|---|
| 2026.06.16 | ₩12,234 | ₩12,288 | ₩12,187 | ₩12,194 | -0.33% | 1.1만 |
|---|
| 2026.06.15 | ₩12,382 | ₩12,388 | ₩12,154 | ₩12,221 | -1.30% | 9천 |
|---|
| 2026.06.12 | ₩12,355 | ₩12,355 | ₩12,208 | ₩12,355 | 0.00% | 1.5만 |
|---|
| 2026.06.11 | ₩12,167 | ₩12,261 | ₩12,047 | ₩12,234 | +0.55% | 2.5만 |
|---|
| 2026.06.10 | ₩12,194 | ₩12,194 | ₩11,993 | ₩12,020 | -1.43% | 6.4천 |
|---|
| 2026.06.09 | ₩12,154 | ₩12,328 | ₩12,053 | ₩12,154 | 0.00% | 7.8천 |
|---|
| 2026.06.08 | ₩12,181 | ₩12,234 | ₩11,879 | ₩11,940 | -1.98% | 2.3만 |
|---|
| 2026.06.05 | ₩12,033 | ₩12,194 | ₩11,605 | ₩12,067 | +0.28% | 2.4만 |
|---|
| 2026.06.04 | ₩11,993 | ₩12,087 | ₩11,819 | ₩12,060 | +0.56% | 1.4만 |
|---|
| 2026.06.03 | ₩11,899 | ₩11,899 | ₩11,739 | ₩11,886 | -0.11% | 3.6천 |
|---|
| 2026.06.02 | ₩11,993 | ₩11,993 | ₩11,658 | ₩11,886 | -0.89% | 1.7만 |
|---|
| 2026.06.01 | ₩11,913 | ₩11,926 | ₩11,651 | ₩11,899 | -0.11% | 1.9만 |
|---|
| 2026.05.29 | ₩11,899 | ₩11,953 | ₩11,685 | ₩11,899 | 0.00% | 1.4만 |
|---|
| 2026.05.28 | ₩11,806 | ₩11,940 | ₩11,792 | ₩11,859 | +0.45% | 7.3천 |
|---|
| 2026.05.27 | ₩11,806 | ₩11,993 | ₩11,685 | ₩11,806 | 0.00% | 1.8만 |
|---|
| 2026.05.26 | ₩11,645 | ₩11,792 | ₩11,404 | ₩11,739 | +0.81% | 5.9천 |
|---|
| 2026.05.22 | ₩11,460 | ₩11,658 | ₩11,460 | ₩11,538 | +0.68% | 8.3천 |
|---|
| 2026.05.21 | ₩11,417 | ₩11,564 | ₩11,390 | ₩11,457 | +0.35% | 1.4만 |
|---|
| 2026.05.20 | ₩11,497 | ₩11,618 | ₩11,390 | ₩11,457 | -0.35% | 7.1천 |
|---|
| 2026.05.19 | ₩11,390 | ₩11,591 | ₩11,363 | ₩11,390 | 0.00% | 9.5천 |
|---|
| 2026.05.18 | ₩11,390 | ₩11,430 | ₩11,310 | ₩11,363 | -0.24% | 9.1천 |
|---|
| 2026.05.15 | ₩11,323 | ₩11,430 | ₩11,229 | ₩11,229 | -0.83% | 7.3천 |
|---|
| 2026.05.14 | ₩11,779 | ₩11,779 | ₩11,471 | ₩11,471 | -2.62% | 7.6천 |
|---|
| 2026.05.13 | ₩11,819 | ₩11,819 | ₩11,578 | ₩11,578 | -2.04% | 2.9만 |
|---|
| 2026.05.12 | ₩11,591 | ₩11,953 | ₩11,591 | ₩11,618 | +0.23% | 1.1만 |
|---|
| 2026.05.11 | ₩11,591 | ₩11,866 | ₩11,571 | ₩11,725 | +1.16% | 1.4만 |
|---|
| 2026.05.08 | ₩12,033 | ₩12,033 | ₩11,591 | ₩11,698 | -2.78% | 1.6만 |
|---|
| 2026.05.07 | ₩11,980 | ₩12,067 | ₩11,692 | ₩11,839 | -1.17% | 1.3만 |
|---|
| 2026.05.06 | ₩11,792 | ₩11,953 | ₩11,578 | ₩11,806 | +0.11% | 2.3만 |
|---|
| 2026.05.05 | ₩11,189 | ₩11,524 | ₩11,189 | ₩11,484 | +2.63% | 3.3만 |
|---|
| 2026.05.04 | ₩11,310 | ₩11,377 | ₩11,042 | ₩11,042 | -2.37% | 1.8만 |
|---|
| 2026.05.01 | ₩11,390 | ₩11,390 | ₩11,189 | ₩11,310 | -0.71% | 2만 |
|---|
| 2026.04.30 | ₩11,055 | ₩11,484 | ₩11,055 | ₩11,484 | +3.88% | 1.1만 |
|---|
| 2026.04.29 | ₩11,176 | ₩11,176 | ₩11,082 | ₩11,136 | -0.36% | 7.5천 |
|---|
| 2026.04.28 | ₩11,243 | ₩11,296 | ₩11,196 | ₩11,283 | +0.36% | 4.8천 |
|---|
| 2026.04.27 | ₩11,122 | ₩11,337 | ₩11,122 | ₩11,243 | +1.08% | 1.4만 |
|---|
| 2026.04.24 | ₩11,055 | ₩11,270 | ₩10,961 | ₩11,122 | +0.61% | 2.8만 |
|---|
| 2026.04.23 | ₩10,894 | ₩11,249 | ₩10,894 | ₩11,176 | +2.58% | 9.7천 |
|---|
| 2026.04.22 | ₩11,296 | ₩11,323 | ₩10,961 | ₩11,035 | -2.31% | 1.6만 |
|---|
| 2026.04.21 | ₩11,256 | ₩11,430 | ₩11,229 | ₩11,270 | +0.12% | 1.5만 |
|---|
| 2026.04.20 | ₩11,430 | ₩11,477 | ₩11,203 | ₩11,256 | -1.52% | 1.7만 |
|---|
| 2026.04.17 | ₩11,216 | ₩11,511 | ₩11,216 | ₩11,430 | +1.91% | 1만 |
|---|
| 2026.04.16 | ₩11,337 | ₩11,337 | ₩11,082 | ₩11,082 | -2.25% | 1.2만 |
|---|
| 2026.04.15 | ₩11,283 | ₩11,538 | ₩11,283 | ₩11,390 | +0.95% | 6.5만 |
|---|
| 2026.04.14 | ₩11,042 | ₩11,283 | ₩10,948 | ₩11,283 | +2.18% | 4.6만 |
|---|
| 2026.04.13 | ₩10,988 | ₩11,109 | ₩10,894 | ₩11,069 | +0.73% | 4.2만 |
|---|
| 2026.04.10 | ₩11,109 | ₩11,203 | ₩11,095 | ₩11,136 | +0.24% | 8.6천 |
|---|
| 2026.04.09 | ₩10,734 | ₩11,149 | ₩10,720 | ₩11,015 | +2.62% | 3.2만 |
|---|
| 2026.04.08 | ₩10,988 | ₩11,162 | ₩10,794 | ₩10,841 | -1.34% | 3.4만 |
|---|
| 2026.04.07 | ₩10,369 | ₩10,935 | ₩10,369 | ₩10,693 | +3.13% | 2만 |
|---|
| 2026.04.06 | ₩10,861 | ₩10,894 | ₩10,754 | ₩10,801 | -0.56% | 1.4만 |
|---|
| 2026.04.02 | ₩10,104 | ₩10,975 | ₩10,064 | ₩10,854 | +7.43% | 8.3만 |
|---|
| 2026.04.01 | ₩10,332 | ₩10,399 | ₩10,057 | ₩10,104 | -2.20% | 1.5만 |
|---|
| 2026.03.31 | ₩9,930 | ₩10,265 | ₩9,809 | ₩10,144 | +2.16% | 3.5만 |
|---|
| 2026.03.30 | ₩9,956 | ₩10,137 | ₩9,849 | ₩9,876 | -0.81% | 1.8만 |
|---|
| 2026.03.27 | ₩10,104 | ₩10,372 | ₩9,822 | ₩9,849 | -2.52% | 3.9만 |
|---|
| 2026.03.26 | ₩10,171 | ₩10,519 | ₩10,171 | ₩10,265 | +0.92% | 1.6만 |
|---|
| 2026.03.25 | ₩10,680 | ₩10,680 | ₩10,345 | ₩10,345 | -3.14% | 1.3만 |
|---|
| 2026.03.24 | ₩10,492 | ₩10,827 | ₩10,486 | ₩10,506 | +0.13% | 4.1만 |
|---|
| 2026.03.23 | ₩10,492 | ₩10,774 | ₩10,412 | ₩10,680 | +1.79% | 1.6만 |
|---|
| 2026.03.20 | ₩10,693 | ₩10,814 | ₩10,198 | ₩10,399 | -2.76% | 8.1만 |
|---|
| 2026.03.19 | ₩10,693 | ₩10,948 | ₩10,653 | ₩10,868 | +1.63% | 2.2만 |
|---|
| 2026.03.18 | ₩10,948 | ₩10,975 | ₩10,881 | ₩10,881 | -0.61% | 2만 |
|---|
| 2026.03.17 | ₩10,841 | ₩11,055 | ₩10,841 | ₩10,988 | +1.36% | 2.1만 |
|---|
| 2026.03.16 | ₩10,787 | ₩11,018 | ₩10,787 | ₩10,801 | +0.12% | 1만 |
|---|
| 2026.03.13 | ₩10,787 | ₩10,807 | ₩10,553 | ₩10,693 | -0.87% | 2만 |
|---|
| 2026.03.12 | ₩10,814 | ₩10,841 | ₩10,640 | ₩10,720 | -0.87% | 1.4만 |
|---|
| 2026.03.11 | ₩10,760 | ₩10,935 | ₩10,553 | ₩10,868 | +1.00% | 1.7만 |
|---|
| 2026.03.10 | ₩10,740 | ₩10,921 | ₩10,586 | ₩10,693 | -0.44% | 2.1만 |
|---|
| 2026.03.09 | ₩11,149 | ₩11,149 | ₩10,760 | ₩10,760 | -3.49% | 4.4만 |
|---|
| 2026.03.06 | ₩11,270 | ₩11,484 | ₩11,089 | ₩11,203 | -0.59% | 2.7만 |
|---|
| 2026.03.05 | ₩11,658 | ₩11,718 | ₩11,417 | ₩11,538 | -1.03% | 1.9만 |
|---|
| 2026.03.04 | ₩11,524 | ₩11,832 | ₩11,471 | ₩11,645 | +1.05% | 9.6만 |
|---|
| 2026.03.03 | ₩11,627 | ₩11,627 | ₩11,203 | ₩11,471 | -1.35% | 2.5만 |
|---|
| 2026.03.02 | ₩11,871 | ₩12,007 | ₩11,725 | ₩11,873 | +0.01% | 2.5만 |
|---|
| 2026.02.27 | ₩11,779 | ₩12,100 | ₩11,698 | ₩12,087 | +2.62% | 2.9만 |
|---|
| 2026.02.26 | ₩11,846 | ₩11,993 | ₩11,672 | ₩11,940 | +0.79% | 1.3만 |
|---|
| 2026.02.25 | ₩11,672 | ₩11,819 | ₩11,511 | ₩11,725 | +0.46% | 3.3만 |
|---|
| 2026.02.24 | ₩11,591 | ₩11,672 | ₩11,512 | ₩11,591 | 0.00% | 2.5만 |
|---|
| 2026.02.23 | ₩11,551 | ₩11,859 | ₩11,551 | ₩11,645 | +0.81% | 3.7만 |
|---|
| 2026.02.20 | ₩11,256 | ₩11,672 | ₩11,189 | ₩11,605 | +3.10% | 5.3만 |
|---|
| 2026.02.19 | ₩11,256 | ₩11,417 | ₩10,908 | ₩11,229 | -0.24% | 3.4만 |
|---|
| 2026.02.18 | ₩11,069 | ₩11,390 | ₩10,948 | ₩11,243 | +1.57% | 6.9만 |
|---|
| 2026.02.17 | ₩10,774 | ₩11,149 | ₩10,760 | ₩11,109 | +3.11% | 3.3만 |
|---|
| 2026.02.13 | ₩10,492 | ₩11,015 | ₩10,452 | ₩10,881 | +3.70% | 2.8만 |
|---|
| 2026.02.12 | ₩10,786 | ₩10,908 | ₩10,399 | ₩10,506 | -2.60% | 2.1만 |
|---|
| 2026.02.11 | ₩10,854 | ₩10,892 | ₩10,680 | ₩10,734 | -1.11% | 2.4만 |
|---|
| 2026.02.10 | ₩10,707 | ₩10,801 | ₩10,573 | ₩10,774 | +0.63% | 8.3만 |
|---|
| 2026.02.09 | ₩10,613 | ₩10,774 | ₩10,439 | ₩10,707 | +0.88% | 3.3만 |
|---|
| 2026.02.06 | ₩10,801 | ₩10,801 | ₩10,573 | ₩10,626 | -1.61% | 1.7만 |
|---|
| 2026.02.05 | ₩10,881 | ₩10,921 | ₩10,539 | ₩10,573 | -2.83% | 2.7만 |
|---|
| 2026.02.04 | ₩10,372 | ₩10,787 | ₩10,372 | ₩10,747 | +3.62% | 4.1만 |
|---|
| 2026.02.03 | ₩10,318 | ₩10,492 | ₩10,084 | ₩10,439 | +1.17% | 6.7만 |
|---|
| 2026.02.02 | ₩10,466 | ₩10,526 | ₩10,211 | ₩10,305 | -1.54% | 10.2만 |
|---|
| 2026.01.30 | ₩10,452 | ₩10,626 | ₩10,305 | ₩10,479 | +0.26% | 9.3만 |
|---|
| 2026.01.29 | ₩10,285 | ₩10,667 | ₩10,285 | ₩10,626 | +3.32% | 3.9만 |
|---|
| 2026.01.28 | ₩10,944 | ₩11,086 | ₩10,251 | ₩10,345 | -5.47% | 7.6만 |
|---|
| 2026.01.27 | ₩10,921 | ₩11,008 | ₩10,586 | ₩10,640 | -2.58% | 10.3만 |
|---|
| 2026.01.26 | ₩10,988 | ₩11,095 | ₩10,680 | ₩10,787 | -1.83% | 6.4만 |
|---|
| 2026.01.23 | ₩11,658 | ₩12,007 | ₩10,948 | ₩11,002 | -5.63% | 9.8만 |
|---|
| 2026.01.22 | ₩12,074 | ₩12,201 | ₩11,993 | ₩12,007 | -0.55% | 4.6만 |
|---|
| 2026.01.21 | ₩11,886 | ₩12,074 | ₩11,886 | ₩12,020 | +1.13% | 4.8만 |
|---|
| 2026.01.20 | ₩11,792 | ₩11,986 | ₩11,645 | ₩11,832 | +0.34% | 2.3만 |
|---|
| 2026.01.16 | ₩11,980 | ₩12,114 | ₩11,926 | ₩11,980 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩12,127 | ₩12,355 | ₩12,053 | ₩12,221 | +0.77% | 6.9만 |
|---|
| 2026.01.14 | ₩11,765 | ₩12,141 | ₩11,765 | ₩12,033 | +2.28% | 4.5만 |
|---|
| 2026.01.13 | ₩11,672 | ₩11,832 | ₩11,464 | ₩11,779 | +0.92% | 3.3만 |
|---|
| 2026.01.12 | ₩11,256 | ₩11,966 | ₩11,256 | ₩11,819 | +5.00% | 8.4만 |
|---|
| 2026.01.09 | ₩10,935 | ₩11,417 | ₩10,935 | ₩11,323 | +3.55% | 10만 |
|---|
| 2026.01.08 | ₩10,626 | ₩11,129 | ₩10,626 | ₩10,975 | +3.28% | 5만 |
|---|
| 2026.01.07 | ₩11,062 | ₩11,156 | ₩10,908 | ₩10,935 | -1.15% | 5.6만 |
|---|
| 2026.01.06 | ₩10,908 | ₩11,156 | ₩10,854 | ₩11,069 | +1.47% | 7.1만 |
|---|
| 2026.01.05 | ₩10,851 | ₩11,028 | ₩10,827 | ₩10,935 | +0.77% | 4.6만 |
|---|
| 2026.01.02 | ₩11,028 | ₩11,048 | ₩10,814 | ₩10,881 | -1.34% | 2.5만 |
|---|
| 2025.12.31 | ₩10,825 | ₩11,069 | ₩10,734 | ₩11,028 | +1.88% | 6.3만 |
|---|
| 2025.12.30 | ₩10,841 | ₩11,158 | ₩10,841 | ₩10,935 | +0.87% | 9.6만 |
|---|
| 2025.12.29 | ₩10,533 | ₩10,847 | ₩10,439 | ₩10,747 | +2.04% | 5.7만 |
|---|
| 2025.12.26 | ₩10,050 | ₩10,546 | ₩10,050 | ₩10,546 | +4.93% | 7.4만 |
|---|
| 2025.12.24 | ₩9,836 | ₩10,338 | ₩9,822 | ₩10,117 | +2.86% | 4만 |
|---|
| 2025.12.23 | ₩10,251 | ₩10,285 | ₩9,903 | ₩9,930 | -3.14% | 4.6만 |
|---|
| 2025.12.22 | ₩10,345 | ₩10,499 | ₩10,198 | ₩10,198 | -1.42% | 5.9만 |
|---|
| 2025.12.19 | ₩10,452 | ₩10,459 | ₩10,251 | ₩10,318 | -1.28% | 6.9만 |
|---|
| 2025.12.18 | ₩10,144 | ₩10,586 | ₩10,131 | ₩10,439 | +2.91% | 15.5만 |
|---|
| 2025.12.17 | ₩10,090 | ₩10,144 | ₩9,903 | ₩9,983 | -1.06% | 4.1만 |
|---|
| 2025.12.16 | ₩10,171 | ₩10,238 | ₩10,017 | ₩10,023 | -1.45% | 3.3만 |
|---|
| 2025.12.15 | ₩10,251 | ₩10,412 | ₩10,064 | ₩10,104 | -1.44% | 3.6만 |
|---|
| 2025.12.12 | ₩10,184 | ₩10,345 | ₩10,157 | ₩10,251 | +0.66% | 6.9만 |
|---|
| 2025.12.11 | ₩10,345 | ₩10,412 | ₩10,184 | ₩10,184 | -1.55% | 4.2만 |
|---|
| 2025.12.10 | ₩10,222 | ₩10,385 | ₩10,124 | ₩10,251 | +0.29% | 7.8만 |
|---|
| 2025.12.09 | ₩10,238 | ₩10,553 | ₩10,131 | ₩10,131 | -1.05% | 3.7만 |
|---|
| 2025.12.08 | ₩10,171 | ₩10,372 | ₩10,171 | ₩10,238 | +0.66% | 4.4만 |
|---|
| 2025.12.05 | ₩10,238 | ₩10,583 | ₩10,224 | ₩10,224 | -0.13% | 4.8만 |
|---|
| 2025.12.04 | ₩10,479 | ₩10,586 | ₩10,278 | ₩10,385 | -0.90% | 5.7만 |
|---|
| 2025.12.03 | ₩10,557 | ₩10,734 | ₩10,479 | ₩10,559 | +0.03% | 3.4만 |
|---|
| 2025.12.02 | ₩10,600 | ₩10,600 | ₩10,393 | ₩10,479 | -1.14% | 2.8만 |
|---|
| 2025.12.01 | ₩10,640 | ₩10,705 | ₩10,399 | ₩10,492 | -1.39% | 3.1만 |
|---|
| 2025.11.28 | ₩10,573 | ₩10,841 | ₩10,573 | ₩10,720 | +1.39% | 1.9만 |
|---|
| 2025.11.26 | ₩10,613 | ₩10,734 | ₩10,479 | ₩10,546 | -0.63% | 4.1만 |
|---|
| 2025.11.25 | ₩10,211 | ₩10,546 | ₩10,211 | ₩10,305 | +0.92% | 8.6만 |
|---|
| 2025.11.24 | ₩10,144 | ₩10,291 | ₩10,050 | ₩10,251 | +1.06% | 8.7만 |
|---|
| 2025.11.21 | ₩9,956 | ₩10,251 | ₩9,903 | ₩10,104 | +1.48% | 6.5만 |
|---|
| 2025.11.20 | ₩9,849 | ₩10,278 | ₩9,708 | ₩9,729 | -1.22% | 4.6만 |
|---|
| 2025.11.19 | ₩9,889 | ₩10,090 | ₩9,876 | ₩9,903 | +0.14% | 2.6만 |
|---|
| 2025.11.18 | ₩9,729 | ₩10,151 | ₩9,729 | ₩10,037 | +3.17% | 4.9만 |
|---|
| 2025.11.17 | ₩9,889 | ₩10,265 | ₩9,889 | ₩9,889 | 0.00% | 3.9만 |
|---|
| 2025.11.14 | ₩10,064 | ₩10,425 | ₩9,876 | ₩9,889 | -1.73% | 5.8만 |
|---|
| 2025.11.13 | ₩10,332 | ₩10,504 | ₩10,244 | ₩10,278 | -0.52% | 4.2만 |
|---|
| 2025.11.12 | ₩10,251 | ₩10,693 | ₩10,251 | ₩10,412 | +1.57% | 5만 |
|---|
| 2025.11.11 | ₩9,983 | ₩10,385 | ₩9,983 | ₩10,332 | +3.49% | 6.4만 |
|---|
| 2025.11.10 | ₩9,662 | ₩10,238 | ₩9,662 | ₩9,943 | +2.91% | 5.8만 |
|---|
| 2025.11.07 | ₩9,715 | ₩9,842 | ₩9,601 | ₩9,662 | -0.55% | 7.6만 |
|---|
| 2025.11.06 | ₩9,903 | ₩10,110 | ₩9,394 | ₩9,394 | -5.14% | 6.2만 |
|---|
| 2025.11.05 | ₩9,742 | ₩10,211 | ₩9,742 | ₩9,876 | +1.38% | 2.3만 |
|---|
| 2025.11.04 | ₩9,809 | ₩10,090 | ₩9,755 | ₩9,755 | -0.55% | 2.6만 |
|---|
| 2025.11.03 | ₩9,769 | ₩9,930 | ₩9,749 | ₩9,916 | +1.51% | 2.9만 |
|---|
| 2025.10.31 | ₩9,849 | ₩9,983 | ₩9,809 | ₩9,809 | -0.41% | 2.4만 |
|---|
| 2025.10.30 | ₩9,916 | ₩10,184 | ₩9,841 | ₩9,876 | -0.41% | 2.5만 |
|---|
| 2025.10.29 | ₩10,131 | ₩10,720 | ₩9,943 | ₩9,997 | -1.32% | 3.5만 |
|---|
| 2025.10.28 | ₩10,251 | ₩10,392 | ₩10,198 | ₩10,198 | -0.52% | 1.8만 |
|---|
| 2025.10.27 | ₩10,680 | ₩10,787 | ₩10,466 | ₩10,466 | -2.01% | 2.8만 |
|---|
| 2025.10.24 | ₩11,002 | ₩11,002 | ₩10,506 | ₩10,680 | -2.92% | 3.1만 |
|---|
| 2025.10.23 | ₩10,093 | ₩10,553 | ₩10,090 | ₩10,492 | +3.96% | 5만 |
|---|
| 2025.10.22 | ₩10,265 | ₩10,425 | ₩10,171 | ₩10,318 | +0.52% | 5.1만 |
|---|
| 2025.10.21 | ₩10,104 | ₩10,291 | ₩10,010 | ₩10,131 | +0.27% | 6만 |
|---|
| 2025.10.20 | ₩10,050 | ₩10,278 | ₩9,983 | ₩10,090 | +0.40% | 3.5만 |
|---|
| 2025.10.17 | ₩10,090 | ₩10,238 | ₩9,950 | ₩9,970 | -1.20% | 6만 |
|---|
| 2025.10.16 | ₩10,131 | ₩10,293 | ₩9,970 | ₩10,090 | -0.40% | 2.7만 |
|---|
| 2025.10.15 | ₩10,184 | ₩10,372 | ₩10,184 | ₩10,211 | +0.26% | 4.5만 |
|---|
| 2025.10.14 | ₩9,889 | ₩10,720 | ₩9,889 | ₩10,251 | +3.66% | 3.6만 |
|---|
| 2025.10.13 | ₩9,983 | ₩10,231 | ₩9,983 | ₩10,064 | +0.81% | 2.7만 |
|---|
| 2025.10.10 | ₩10,278 | ₩10,345 | ₩10,023 | ₩10,037 | -2.35% | 3.7만 |
|---|