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 | ₩11,358 | ₩11,358 | ₩11,104 | ₩11,117 | -2.12% | 1.9만 |
| 2026.10.08 | ₩11,398 | ₩11,492 | ₩11,311 | ₩11,331 | -0.59% | 3.1만 |
| 2026.10.07 | ₩11,772 | ₩11,779 | ₩11,431 | ₩11,599 | -1.48% | 3.3만 |
| 2026.10.06 | ₩11,759 | ₩11,893 | ₩11,552 | ₩11,772 | +0.11% | 4.2만 |
| 2026.10.05 | ₩11,478 | ₩11,978 | ₩11,411 | ₩11,732 | +2.21% | 9.6만 |
| 2026.10.02 | ₩11,612 | ₩11,746 | ₩11,224 | ₩11,344 | -2.30% | 24.7만 |
| 2026.10.01 | ₩11,512 | ₩11,672 | ₩11,150 | ₩11,532 | +0.17% | 22.6만 |
| 2026.09.30 | ₩11,425 | ₩11,960 | ₩10,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,465 |
| +0.35% |
| 5.6만 |
| 2026.09.29 | ₩11,465 | ₩11,492 | ₩11,197 | ₩11,478 | +0.12% | 3.3만 |
|---|
| 2026.09.28 | ₩11,027 | ₩11,331 | ₩10,930 | ₩11,331 | +2.75% | 3.2만 |
|---|
| 2026.09.25 | ₩11,572 | ₩11,572 | ₩10,976 | ₩11,010 | -4.86% | 2.9만 |
|---|
| 2026.09.24 | ₩11,726 | ₩11,793 | ₩11,385 | ₩11,478 | -2.11% | 2.4만 |
|---|
| 2026.09.23 | ₩12,013 | ₩12,040 | ₩11,946 | ₩12,027 | +0.11% | 1.2만 |
|---|
| 2026.09.22 | ₩12,160 | ₩12,160 | ₩12,040 | ₩12,107 | -0.44% | 3.1천 |
|---|
| 2026.09.21 | ₩12,107 | ₩12,146 | ₩11,946 | ₩12,107 | 0.00% | 1.3만 |
|---|
| 2026.09.18 | ₩12,334 | ₩12,468 | ₩12,120 | ₩12,147 | -1.52% | 3.9만 |
|---|
| 2026.09.17 | ₩12,241 | ₩12,461 | ₩12,013 | ₩12,254 | +0.11% | 5.2만 |
|---|
| 2026.09.16 | ₩12,120 | ₩12,589 | ₩12,120 | ₩12,374 | +2.10% | 1.7만 |
|---|
| 2026.09.15 | ₩12,455 | ₩12,468 | ₩12,274 | ₩12,468 | +0.11% | 1.2만 |
|---|
| 2026.09.14 | ₩12,441 | ₩12,548 | ₩12,147 | ₩12,468 | +0.22% | 1.1만 |
|---|
| 2026.09.11 | ₩12,696 | ₩12,736 | ₩12,455 | ₩12,455 | -1.90% | 7.5천 |
|---|
| 2026.09.10 | ₩12,629 | ₩12,756 | ₩12,629 | ₩12,749 | +0.95% | 2.8만 |
|---|
| 2026.09.09 | ₩12,856 | ₩12,856 | ₩12,629 | ₩12,669 | -1.46% | 9.8천 |
|---|
| 2026.09.08 | ₩13,298 | ₩13,298 | ₩12,709 | ₩12,722 | -4.33% | 9.9천 |
|---|
| 2026.09.04 | ₩13,110 | ₩13,284 | ₩13,043 | ₩13,284 | +1.33% | 1.5만 |
|---|
| 2026.09.03 | ₩12,936 | ₩13,237 | ₩12,856 | ₩13,017 | +0.62% | 4.6천 |
|---|
| 2026.09.02 | ₩12,869 | ₩13,137 | ₩12,843 | ₩13,003 | +1.04% | 1.1만 |
|---|
| 2026.09.01 | ₩12,930 | ₩13,225 | ₩12,843 | ₩12,869 | -0.47% | 1.1만 |
|---|
| 2026.08.31 | ₩13,057 | ₩13,231 | ₩12,722 | ₩13,150 | +0.72% | 8.5천 |
|---|
| 2026.08.28 | ₩13,177 | ₩13,244 | ₩13,070 | ₩13,177 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩13,264 | ₩13,291 | ₩12,936 | ₩13,204 | -0.45% | 3.1만 |
|---|
| 2026.08.26 | ₩12,642 | ₩13,043 | ₩12,642 | ₩12,976 | +2.65% | 9.2천 |
|---|
| 2026.08.25 | ₩12,642 | ₩13,030 | ₩12,642 | ₩13,030 | +3.07% | 2.7천 |
|---|
| 2026.08.24 | ₩12,869 | ₩13,043 | ₩12,869 | ₩13,030 | +1.25% | 1.1만 |
|---|
| 2026.08.21 | ₩13,055 | ₩13,191 | ₩12,749 | ₩13,097 | +0.32% | 2만 |
|---|
| 2026.08.20 | ₩12,629 | ₩13,070 | ₩12,575 | ₩13,070 | +3.50% | 1.3만 |
|---|
| 2026.08.19 | ₩12,522 | ₩12,803 | ₩12,308 | ₩12,562 | +0.32% | 2.3만 |
|---|
| 2026.08.18 | ₩12,174 | ₩12,642 | ₩12,040 | ₩12,622 | +3.68% | 1.3만 |
|---|
| 2026.08.17 | ₩12,976 | ₩12,997 | ₩12,481 | ₩12,535 | -3.40% | 1.2만 |
|---|
| 2026.08.14 | ₩13,043 | ₩13,137 | ₩12,843 | ₩13,110 | +0.51% | 2.1만 |
|---|
| 2026.08.13 | ₩13,017 | ₩13,150 | ₩12,923 | ₩12,990 | -0.21% | 2.4만 |
|---|
| 2026.08.12 | ₩12,696 | ₩13,063 | ₩12,696 | ₩12,963 | +2.11% | 1.5만 |
|---|
| 2026.08.11 | ₩12,629 | ₩12,829 | ₩12,629 | ₩12,696 | +0.53% | 8.4천 |
|---|
| 2026.08.10 | ₩12,749 | ₩12,749 | ₩12,629 | ₩12,629 | -0.94% | 5.8천 |
|---|
| 2026.08.07 | ₩12,843 | ₩13,083 | ₩12,508 | ₩12,896 | +0.42% | 1.2만 |
|---|
| 2026.08.06 | ₩12,535 | ₩13,003 | ₩12,201 | ₩12,682 | +1.17% | 7.2만 |
|---|
| 2026.08.05 | ₩12,441 | ₩12,548 | ₩12,441 | ₩12,548 | +0.86% | 8.3천 |
|---|
| 2026.08.04 | ₩12,575 | ₩12,575 | ₩12,294 | ₩12,294 | -2.23% | 3만 |
|---|
| 2026.08.03 | ₩12,535 | ₩12,562 | ₩12,281 | ₩12,361 | -1.39% | 8.8천 |
|---|
| 2026.07.31 | ₩12,502 | ₩12,642 | ₩12,201 | ₩12,535 | +0.27% | 1.6만 |
|---|
| 2026.07.30 | ₩12,388 | ₩12,468 | ₩12,348 | ₩12,468 | +0.65% | 2.8천 |
|---|
| 2026.07.29 | ₩12,575 | ₩12,615 | ₩12,214 | ₩12,441 | -1.06% | 5.9천 |
|---|
| 2026.07.28 | ₩12,334 | ₩12,589 | ₩12,334 | ₩12,575 | +1.95% | 4.9천 |
|---|
| 2026.07.27 | ₩12,401 | ₩12,655 | ₩12,374 | ₩12,415 | +0.11% | 5.9천 |
|---|
| 2026.07.24 | ₩12,388 | ₩12,696 | ₩12,201 | ₩12,401 | +0.11% | 1.8만 |
|---|
| 2026.07.23 | ₩12,455 | ₩12,455 | ₩12,267 | ₩12,267 | -1.50% | 5.4천 |
|---|
| 2026.07.22 | ₩12,468 | ₩12,762 | ₩12,455 | ₩12,481 | +0.11% | 3.3천 |
|---|
| 2026.07.21 | ₩12,535 | ₩12,752 | ₩12,535 | ₩12,548 | +0.11% | 6.9천 |
|---|
| 2026.07.20 | ₩12,535 | ₩12,696 | ₩12,455 | ₩12,575 | +0.32% | 2.6만 |
|---|
| 2026.07.17 | ₩12,535 | ₩12,709 | ₩12,455 | ₩12,589 | +0.43% | 2.1만 |
|---|
| 2026.07.16 | ₩12,415 | ₩12,950 | ₩12,281 | ₩12,629 | +1.72% | 3.2만 |
|---|
| 2026.07.15 | ₩12,107 | ₩12,388 | ₩12,107 | ₩12,281 | +1.44% | 1.1만 |
|---|
| 2026.07.14 | ₩12,308 | ₩12,308 | ₩11,933 | ₩12,160 | -1.20% | 2.2만 |
|---|
| 2026.07.13 | ₩12,080 | ₩12,282 | ₩12,080 | ₩12,227 | +1.22% | 4.8천 |
|---|
| 2026.07.10 | ₩12,080 | ₩12,174 | ₩11,946 | ₩12,120 | +0.33% | 1.6만 |
|---|
| 2026.07.09 | ₩11,933 | ₩12,134 | ₩11,933 | ₩12,067 | +1.12% | 4.8천 |
|---|
| 2026.07.08 | ₩12,013 | ₩12,214 | ₩11,639 | ₩11,920 | -0.78% | 1.6만 |
|---|
| 2026.07.07 | ₩12,214 | ₩12,348 | ₩12,107 | ₩12,134 | -0.66% | 4.8천 |
|---|
| 2026.07.06 | ₩12,254 | ₩12,415 | ₩12,187 | ₩12,267 | +0.11% | 8.6천 |
|---|
| 2026.07.02 | ₩12,234 | ₩12,348 | ₩12,134 | ₩12,348 | +0.93% | 2.9천 |
|---|
| 2026.07.01 | ₩12,107 | ₩12,424 | ₩12,107 | ₩12,201 | +0.77% | 1.2만 |
|---|
| 2026.06.30 | ₩12,027 | ₩12,241 | ₩12,027 | ₩12,214 | +1.56% | 1.1만 |
|---|
| 2026.06.29 | ₩12,214 | ₩12,227 | ₩12,094 | ₩12,094 | -0.99% | 1.3만 |
|---|
| 2026.06.26 | ₩11,987 | ₩12,281 | ₩11,772 | ₩12,281 | +2.46% | 5만 |
|---|
| 2026.06.25 | ₩12,000 | ₩12,094 | ₩11,906 | ₩12,040 | +0.33% | 7.8천 |
|---|
| 2026.06.24 | ₩11,866 | ₩12,067 | ₩11,772 | ₩12,040 | +1.47% | 1.1만 |
|---|
| 2026.06.23 | ₩11,799 | ₩11,973 | ₩11,799 | ₩11,920 | +1.02% | 3.4천 |
|---|
| 2026.06.22 | ₩11,973 | ₩11,973 | ₩11,752 | ₩11,786 | -1.56% | 2만 |
|---|
| 2026.06.18 | ₩12,000 | ₩12,053 | ₩11,908 | ₩12,000 | 0.00% | 2.5만 |
|---|
| 2026.06.17 | ₩12,147 | ₩12,234 | ₩11,712 | ₩11,893 | -2.09% | 5.5만 |
|---|
| 2026.06.16 | ₩12,214 | ₩12,267 | ₩12,167 | ₩12,174 | -0.33% | 1.1만 |
|---|
| 2026.06.15 | ₩12,361 | ₩12,368 | ₩12,134 | ₩12,201 | -1.30% | 9천 |
|---|
| 2026.06.12 | ₩12,334 | ₩12,334 | ₩12,187 | ₩12,334 | 0.00% | 1.5만 |
|---|
| 2026.06.11 | ₩12,147 | ₩12,241 | ₩12,027 | ₩12,214 | +0.55% | 2.5만 |
|---|
| 2026.06.10 | ₩12,174 | ₩12,174 | ₩11,973 | ₩12,000 | -1.43% | 6.4천 |
|---|
| 2026.06.09 | ₩12,134 | ₩12,308 | ₩12,033 | ₩12,134 | 0.00% | 7.8천 |
|---|
| 2026.06.08 | ₩12,160 | ₩12,214 | ₩11,859 | ₩11,920 | -1.98% | 2.3만 |
|---|
| 2026.06.05 | ₩12,013 | ₩12,174 | ₩11,585 | ₩12,047 | +0.28% | 2.4만 |
|---|
| 2026.06.04 | ₩11,973 | ₩12,067 | ₩11,799 | ₩12,040 | +0.56% | 1.4만 |
|---|
| 2026.06.03 | ₩11,879 | ₩11,879 | ₩11,719 | ₩11,866 | -0.11% | 3.6천 |
|---|
| 2026.06.02 | ₩11,973 | ₩11,973 | ₩11,639 | ₩11,866 | -0.89% | 1.7만 |
|---|
| 2026.06.01 | ₩11,893 | ₩11,906 | ₩11,632 | ₩11,879 | -0.11% | 1.9만 |
|---|
| 2026.05.29 | ₩11,879 | ₩11,933 | ₩11,665 | ₩11,879 | 0.00% | 1.4만 |
|---|
| 2026.05.28 | ₩11,786 | ₩11,920 | ₩11,772 | ₩11,839 | +0.45% | 7.3천 |
|---|
| 2026.05.27 | ₩11,786 | ₩11,973 | ₩11,665 | ₩11,786 | 0.00% | 1.8만 |
|---|
| 2026.05.26 | ₩11,625 | ₩11,772 | ₩11,385 | ₩11,719 | +0.81% | 5.9천 |
|---|
| 2026.05.22 | ₩11,441 | ₩11,639 | ₩11,441 | ₩11,518 | +0.68% | 8.3천 |
|---|
| 2026.05.21 | ₩11,398 | ₩11,545 | ₩11,371 | ₩11,438 | +0.35% | 1.4만 |
|---|
| 2026.05.20 | ₩11,478 | ₩11,599 | ₩11,371 | ₩11,438 | -0.35% | 7.1천 |
|---|
| 2026.05.19 | ₩11,371 | ₩11,572 | ₩11,344 | ₩11,371 | 0.00% | 9.5천 |
|---|
| 2026.05.18 | ₩11,371 | ₩11,411 | ₩11,291 | ₩11,344 | -0.24% | 9.1천 |
|---|
| 2026.05.15 | ₩11,304 | ₩11,411 | ₩11,211 | ₩11,211 | -0.83% | 7.3천 |
|---|
| 2026.05.14 | ₩11,759 | ₩11,759 | ₩11,451 | ₩11,451 | -2.62% | 7.6천 |
|---|
| 2026.05.13 | ₩11,799 | ₩11,799 | ₩11,558 | ₩11,558 | -2.04% | 2.9만 |
|---|
| 2026.05.12 | ₩11,572 | ₩11,933 | ₩11,572 | ₩11,599 | +0.23% | 1.1만 |
|---|
| 2026.05.11 | ₩11,572 | ₩11,846 | ₩11,552 | ₩11,706 | +1.16% | 1.4만 |
|---|
| 2026.05.08 | ₩12,013 | ₩12,013 | ₩11,572 | ₩11,679 | -2.78% | 1.6만 |
|---|
| 2026.05.07 | ₩11,960 | ₩12,047 | ₩11,672 | ₩11,819 | -1.17% | 1.3만 |
|---|
| 2026.05.06 | ₩11,772 | ₩11,933 | ₩11,558 | ₩11,786 | +0.11% | 2.3만 |
|---|
| 2026.05.05 | ₩11,170 | ₩11,505 | ₩11,170 | ₩11,465 | +2.63% | 3.3만 |
|---|
| 2026.05.04 | ₩11,291 | ₩11,358 | ₩11,023 | ₩11,023 | -2.37% | 1.8만 |
|---|
| 2026.05.01 | ₩11,371 | ₩11,371 | ₩11,170 | ₩11,291 | -0.71% | 2만 |
|---|
| 2026.04.30 | ₩11,037 | ₩11,465 | ₩11,037 | ₩11,465 | +3.88% | 1.1만 |
|---|
| 2026.04.29 | ₩11,157 | ₩11,157 | ₩11,063 | ₩11,117 | -0.36% | 7.5천 |
|---|
| 2026.04.28 | ₩11,224 | ₩11,277 | ₩11,177 | ₩11,264 | +0.36% | 4.8천 |
|---|
| 2026.04.27 | ₩11,104 | ₩11,318 | ₩11,104 | ₩11,224 | +1.08% | 1.4만 |
|---|
| 2026.04.24 | ₩11,037 | ₩11,251 | ₩10,943 | ₩11,104 | +0.61% | 2.8만 |
|---|
| 2026.04.23 | ₩10,876 | ₩11,231 | ₩10,876 | ₩11,157 | +2.58% | 9.7천 |
|---|
| 2026.04.22 | ₩11,277 | ₩11,304 | ₩10,943 | ₩11,017 | -2.31% | 1.6만 |
|---|
| 2026.04.21 | ₩11,237 | ₩11,411 | ₩11,211 | ₩11,251 | +0.12% | 1.5만 |
|---|
| 2026.04.20 | ₩11,411 | ₩11,458 | ₩11,184 | ₩11,237 | -1.52% | 1.7만 |
|---|
| 2026.04.17 | ₩11,197 | ₩11,492 | ₩11,197 | ₩11,411 | +1.91% | 1만 |
|---|
| 2026.04.16 | ₩11,318 | ₩11,318 | ₩11,063 | ₩11,063 | -2.25% | 1.2만 |
|---|
| 2026.04.15 | ₩11,264 | ₩11,518 | ₩11,264 | ₩11,371 | +0.95% | 6.5만 |
|---|
| 2026.04.14 | ₩11,023 | ₩11,264 | ₩10,930 | ₩11,264 | +2.18% | 4.6만 |
|---|
| 2026.04.13 | ₩10,970 | ₩11,090 | ₩10,876 | ₩11,050 | +0.73% | 4.2만 |
|---|
| 2026.04.10 | ₩11,090 | ₩11,184 | ₩11,077 | ₩11,117 | +0.24% | 8.6천 |
|---|
| 2026.04.09 | ₩10,716 | ₩11,130 | ₩10,702 | ₩10,997 | +2.62% | 3.2만 |
|---|
| 2026.04.08 | ₩10,970 | ₩11,144 | ₩10,776 | ₩10,823 | -1.34% | 3.4만 |
|---|
| 2026.04.07 | ₩10,352 | ₩10,916 | ₩10,352 | ₩10,675 | +3.13% | 2만 |
|---|
| 2026.04.06 | ₩10,843 | ₩10,876 | ₩10,736 | ₩10,783 | -0.56% | 1.4만 |
|---|
| 2026.04.02 | ₩10,087 | ₩10,956 | ₩10,047 | ₩10,836 | +7.43% | 8.3만 |
|---|
| 2026.04.01 | ₩10,314 | ₩10,381 | ₩10,040 | ₩10,087 | -2.20% | 1.5만 |
|---|
| 2026.03.31 | ₩9,913 | ₩10,247 | ₩9,793 | ₩10,127 | +2.16% | 3.5만 |
|---|
| 2026.03.30 | ₩9,940 | ₩10,120 | ₩9,833 | ₩9,859 | -0.81% | 1.8만 |
|---|
| 2026.03.27 | ₩10,087 | ₩10,354 | ₩9,806 | ₩9,833 | -2.52% | 3.9만 |
|---|
| 2026.03.26 | ₩10,154 | ₩10,502 | ₩10,154 | ₩10,247 | +0.92% | 1.6만 |
|---|
| 2026.03.25 | ₩10,662 | ₩10,662 | ₩10,328 | ₩10,328 | -3.14% | 1.3만 |
|---|
| 2026.03.24 | ₩10,475 | ₩10,809 | ₩10,468 | ₩10,488 | +0.13% | 4.1만 |
|---|
| 2026.03.23 | ₩10,475 | ₩10,756 | ₩10,395 | ₩10,662 | +1.79% | 1.6만 |
|---|
| 2026.03.20 | ₩10,675 | ₩10,796 | ₩10,181 | ₩10,381 | -2.76% | 8.1만 |
|---|
| 2026.03.19 | ₩10,675 | ₩10,930 | ₩10,635 | ₩10,849 | +1.63% | 2.2만 |
|---|
| 2026.03.18 | ₩10,930 | ₩10,956 | ₩10,863 | ₩10,863 | -0.61% | 2만 |
|---|
| 2026.03.17 | ₩10,823 | ₩11,037 | ₩10,823 | ₩10,970 | +1.36% | 2.1만 |
|---|
| 2026.03.16 | ₩10,769 | ₩10,999 | ₩10,769 | ₩10,783 | +0.12% | 1만 |
|---|
| 2026.03.13 | ₩10,769 | ₩10,789 | ₩10,535 | ₩10,675 | -0.87% | 2만 |
|---|
| 2026.03.12 | ₩10,796 | ₩10,823 | ₩10,622 | ₩10,702 | -0.87% | 1.4만 |
|---|
| 2026.03.11 | ₩10,742 | ₩10,916 | ₩10,535 | ₩10,849 | +1.00% | 1.7만 |
|---|
| 2026.03.10 | ₩10,722 | ₩10,903 | ₩10,568 | ₩10,675 | -0.44% | 2.1만 |
|---|
| 2026.03.09 | ₩11,130 | ₩11,130 | ₩10,742 | ₩10,742 | -3.49% | 4.4만 |
|---|
| 2026.03.06 | ₩11,251 | ₩11,465 | ₩11,070 | ₩11,184 | -0.59% | 2.7만 |
|---|
| 2026.03.05 | ₩11,639 | ₩11,699 | ₩11,398 | ₩11,518 | -1.03% | 1.9만 |
|---|
| 2026.03.04 | ₩11,505 | ₩11,813 | ₩11,451 | ₩11,625 | +1.05% | 9.6만 |
|---|
| 2026.03.03 | ₩11,608 | ₩11,608 | ₩11,184 | ₩11,451 | -1.35% | 2.5만 |
|---|
| 2026.03.02 | ₩11,851 | ₩11,987 | ₩11,706 | ₩11,853 | +0.01% | 2.5만 |
|---|
| 2026.02.27 | ₩11,759 | ₩12,080 | ₩11,679 | ₩12,067 | +2.62% | 2.9만 |
|---|
| 2026.02.26 | ₩11,826 | ₩11,973 | ₩11,652 | ₩11,920 | +0.79% | 1.3만 |
|---|
| 2026.02.25 | ₩11,652 | ₩11,799 | ₩11,492 | ₩11,706 | +0.46% | 3.3만 |
|---|
| 2026.02.24 | ₩11,572 | ₩11,652 | ₩11,493 | ₩11,572 | 0.00% | 2.5만 |
|---|
| 2026.02.23 | ₩11,532 | ₩11,839 | ₩11,532 | ₩11,625 | +0.81% | 3.7만 |
|---|
| 2026.02.20 | ₩11,237 | ₩11,652 | ₩11,170 | ₩11,585 | +3.10% | 5.3만 |
|---|
| 2026.02.19 | ₩11,237 | ₩11,398 | ₩10,890 | ₩11,211 | -0.24% | 3.4만 |
|---|
| 2026.02.18 | ₩11,050 | ₩11,371 | ₩10,930 | ₩11,224 | +1.57% | 6.9만 |
|---|
| 2026.02.17 | ₩10,756 | ₩11,130 | ₩10,742 | ₩11,090 | +3.11% | 3.3만 |
|---|
| 2026.02.13 | ₩10,475 | ₩10,997 | ₩10,435 | ₩10,863 | +3.70% | 2.8만 |
|---|
| 2026.02.12 | ₩10,768 | ₩10,890 | ₩10,381 | ₩10,488 | -2.60% | 2.1만 |
|---|
| 2026.02.11 | ₩10,836 | ₩10,873 | ₩10,662 | ₩10,716 | -1.11% | 2.4만 |
|---|
| 2026.02.10 | ₩10,689 | ₩10,783 | ₩10,555 | ₩10,756 | +0.63% | 8.3만 |
|---|
| 2026.02.09 | ₩10,595 | ₩10,756 | ₩10,421 | ₩10,689 | +0.88% | 3.3만 |
|---|
| 2026.02.06 | ₩10,783 | ₩10,783 | ₩10,555 | ₩10,609 | -1.61% | 1.7만 |
|---|
| 2026.02.05 | ₩10,863 | ₩10,903 | ₩10,522 | ₩10,555 | -2.83% | 2.7만 |
|---|
| 2026.02.04 | ₩10,354 | ₩10,769 | ₩10,354 | ₩10,729 | +3.62% | 4.1만 |
|---|
| 2026.02.03 | ₩10,301 | ₩10,475 | ₩10,067 | ₩10,421 | +1.17% | 6.7만 |
|---|
| 2026.02.02 | ₩10,448 | ₩10,508 | ₩10,194 | ₩10,288 | -1.54% | 10.2만 |
|---|
| 2026.01.30 | ₩10,435 | ₩10,609 | ₩10,288 | ₩10,461 | +0.26% | 9.3만 |
|---|
| 2026.01.29 | ₩10,267 | ₩10,649 | ₩10,267 | ₩10,609 | +3.32% | 3.9만 |
|---|
| 2026.01.28 | ₩10,926 | ₩11,067 | ₩10,234 | ₩10,328 | -5.47% | 7.6만 |
|---|
| 2026.01.27 | ₩10,903 | ₩10,990 | ₩10,568 | ₩10,622 | -2.58% | 10.3만 |
|---|
| 2026.01.26 | ₩10,970 | ₩11,077 | ₩10,662 | ₩10,769 | -1.83% | 6.4만 |
|---|
| 2026.01.23 | ₩11,639 | ₩11,987 | ₩10,930 | ₩10,983 | -5.63% | 9.8만 |
|---|
| 2026.01.22 | ₩12,053 | ₩12,180 | ₩11,973 | ₩11,987 | -0.55% | 4.6만 |
|---|
| 2026.01.21 | ₩11,866 | ₩12,053 | ₩11,866 | ₩12,000 | +1.13% | 4.8만 |
|---|
| 2026.01.20 | ₩11,772 | ₩11,966 | ₩11,625 | ₩11,813 | +0.34% | 2.3만 |
|---|
| 2026.01.16 | ₩11,960 | ₩12,094 | ₩11,906 | ₩11,960 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩12,107 | ₩12,334 | ₩12,033 | ₩12,201 | +0.77% | 6.9만 |
|---|
| 2026.01.14 | ₩11,746 | ₩12,120 | ₩11,746 | ₩12,013 | +2.28% | 4.5만 |
|---|
| 2026.01.13 | ₩11,652 | ₩11,813 | ₩11,445 | ₩11,759 | +0.92% | 3.3만 |
|---|
| 2026.01.12 | ₩11,237 | ₩11,946 | ₩11,237 | ₩11,799 | +5.00% | 8.4만 |
|---|
| 2026.01.09 | ₩10,916 | ₩11,398 | ₩10,916 | ₩11,304 | +3.55% | 10만 |
|---|
| 2026.01.08 | ₩10,609 | ₩11,110 | ₩10,609 | ₩10,956 | +3.28% | 5만 |
|---|
| 2026.01.07 | ₩11,043 | ₩11,137 | ₩10,890 | ₩10,916 | -1.15% | 5.6만 |
|---|
| 2026.01.06 | ₩10,890 | ₩11,137 | ₩10,836 | ₩11,050 | +1.47% | 7.1만 |
|---|
| 2026.01.05 | ₩10,833 | ₩11,010 | ₩10,809 | ₩10,916 | +0.77% | 4.6만 |
|---|
| 2026.01.02 | ₩11,010 | ₩11,030 | ₩10,796 | ₩10,863 | -1.34% | 2.5만 |
|---|
| 2025.12.31 | ₩10,807 | ₩11,050 | ₩10,716 | ₩11,010 | +1.88% | 6.3만 |
|---|
| 2025.12.30 | ₩10,823 | ₩11,140 | ₩10,823 | ₩10,916 | +0.87% | 9.6만 |
|---|
| 2025.12.29 | ₩10,515 | ₩10,829 | ₩10,421 | ₩10,729 | +2.04% | 5.7만 |
|---|
| 2025.12.26 | ₩10,033 | ₩10,528 | ₩10,033 | ₩10,528 | +4.93% | 7.4만 |
|---|
| 2025.12.24 | ₩9,819 | ₩10,321 | ₩9,806 | ₩10,100 | +2.86% | 4만 |
|---|
| 2025.12.23 | ₩10,234 | ₩10,267 | ₩9,886 | ₩9,913 | -3.14% | 4.6만 |
|---|
| 2025.12.22 | ₩10,328 | ₩10,482 | ₩10,181 | ₩10,181 | -1.42% | 5.9만 |
|---|
| 2025.12.19 | ₩10,435 | ₩10,441 | ₩10,234 | ₩10,301 | -1.28% | 6.9만 |
|---|
| 2025.12.18 | ₩10,127 | ₩10,568 | ₩10,114 | ₩10,421 | +2.91% | 15.5만 |
|---|
| 2025.12.17 | ₩10,073 | ₩10,127 | ₩9,886 | ₩9,966 | -1.06% | 4.1만 |
|---|
| 2025.12.16 | ₩10,154 | ₩10,221 | ₩10,000 | ₩10,007 | -1.45% | 3.3만 |
|---|
| 2025.12.15 | ₩10,234 | ₩10,395 | ₩10,047 | ₩10,087 | -1.44% | 3.6만 |
|---|
| 2025.12.12 | ₩10,167 | ₩10,328 | ₩10,140 | ₩10,234 | +0.66% | 6.9만 |
|---|
| 2025.12.11 | ₩10,328 | ₩10,395 | ₩10,167 | ₩10,167 | -1.55% | 4.2만 |
|---|
| 2025.12.10 | ₩10,205 | ₩10,368 | ₩10,107 | ₩10,234 | +0.29% | 7.8만 |
|---|
| 2025.12.09 | ₩10,221 | ₩10,535 | ₩10,114 | ₩10,114 | -1.05% | 3.7만 |
|---|
| 2025.12.08 | ₩10,154 | ₩10,354 | ₩10,154 | ₩10,221 | +0.66% | 4.4만 |
|---|
| 2025.12.05 | ₩10,221 | ₩10,566 | ₩10,207 | ₩10,207 | -0.13% | 4.8만 |
|---|
| 2025.12.04 | ₩10,461 | ₩10,568 | ₩10,261 | ₩10,368 | -0.90% | 5.7만 |
|---|
| 2025.12.03 | ₩10,539 | ₩10,716 | ₩10,461 | ₩10,542 | +0.03% | 3.4만 |
|---|
| 2025.12.02 | ₩10,582 | ₩10,582 | ₩10,376 | ₩10,461 | -1.14% | 2.8만 |
|---|
| 2025.12.01 | ₩10,622 | ₩10,688 | ₩10,381 | ₩10,475 | -1.39% | 3.1만 |
|---|
| 2025.11.28 | ₩10,555 | ₩10,823 | ₩10,555 | ₩10,702 | +1.39% | 1.9만 |
|---|
| 2025.11.26 | ₩10,595 | ₩10,716 | ₩10,461 | ₩10,528 | -0.63% | 4.1만 |
|---|
| 2025.11.25 | ₩10,194 | ₩10,528 | ₩10,194 | ₩10,288 | +0.92% | 8.6만 |
|---|
| 2025.11.24 | ₩10,127 | ₩10,274 | ₩10,033 | ₩10,234 | +1.06% | 8.7만 |
|---|
| 2025.11.21 | ₩9,940 | ₩10,234 | ₩9,886 | ₩10,087 | +1.48% | 6.5만 |
|---|
| 2025.11.20 | ₩9,833 | ₩10,261 | ₩9,692 | ₩9,712 | -1.22% | 4.6만 |
|---|
| 2025.11.19 | ₩9,873 | ₩10,073 | ₩9,859 | ₩9,886 | +0.14% | 2.6만 |
|---|
| 2025.11.18 | ₩9,712 | ₩10,134 | ₩9,712 | ₩10,020 | +3.17% | 4.9만 |
|---|
| 2025.11.17 | ₩9,873 | ₩10,247 | ₩9,873 | ₩9,873 | 0.00% | 3.9만 |
|---|
| 2025.11.14 | ₩10,047 | ₩10,408 | ₩9,859 | ₩9,873 | -1.73% | 5.8만 |
|---|
| 2025.11.13 | ₩10,314 | ₩10,487 | ₩10,227 | ₩10,261 | -0.52% | 4.2만 |
|---|
| 2025.11.12 | ₩10,234 | ₩10,675 | ₩10,234 | ₩10,395 | +1.57% | 5만 |
|---|
| 2025.11.11 | ₩9,966 | ₩10,368 | ₩9,966 | ₩10,314 | +3.49% | 6.4만 |
|---|
| 2025.11.10 | ₩9,645 | ₩10,221 | ₩9,645 | ₩9,926 | +2.91% | 5.8만 |
|---|
| 2025.11.07 | ₩9,699 | ₩9,826 | ₩9,585 | ₩9,645 | -0.55% | 7.6만 |
|---|
| 2025.11.06 | ₩9,886 | ₩10,094 | ₩9,378 | ₩9,378 | -5.14% | 6.2만 |
|---|
| 2025.11.05 | ₩9,726 | ₩10,194 | ₩9,726 | ₩9,859 | +1.38% | 2.3만 |
|---|
| 2025.11.04 | ₩9,793 | ₩10,073 | ₩9,739 | ₩9,739 | -0.55% | 2.6만 |
|---|
| 2025.11.03 | ₩9,752 | ₩9,913 | ₩9,732 | ₩9,900 | +1.51% | 2.9만 |
|---|
| 2025.10.31 | ₩9,833 | ₩9,966 | ₩9,793 | ₩9,793 | -0.41% | 2.4만 |
|---|
| 2025.10.30 | ₩9,900 | ₩10,167 | ₩9,825 | ₩9,859 | -0.41% | 2.5만 |
|---|
| 2025.10.29 | ₩10,114 | ₩10,702 | ₩9,926 | ₩9,980 | -1.32% | 3.5만 |
|---|
| 2025.10.28 | ₩10,234 | ₩10,374 | ₩10,181 | ₩10,181 | -0.52% | 1.8만 |
|---|
| 2025.10.27 | ₩10,662 | ₩10,769 | ₩10,448 | ₩10,448 | -2.01% | 2.8만 |
|---|
| 2025.10.24 | ₩10,983 | ₩10,983 | ₩10,488 | ₩10,662 | -2.92% | 3.1만 |
|---|
| 2025.10.23 | ₩10,076 | ₩10,535 | ₩10,073 | ₩10,475 | +3.96% | 5만 |
|---|
| 2025.10.22 | ₩10,247 | ₩10,408 | ₩10,154 | ₩10,301 | +0.52% | 5.1만 |
|---|
| 2025.10.21 | ₩10,087 | ₩10,274 | ₩9,993 | ₩10,114 | +0.27% | 6만 |
|---|
| 2025.10.20 | ₩10,033 | ₩10,261 | ₩9,966 | ₩10,073 | +0.40% | 3.5만 |
|---|
| 2025.10.17 | ₩10,073 | ₩10,221 | ₩9,933 | ₩9,953 | -1.20% | 6만 |
|---|
| 2025.10.16 | ₩10,114 | ₩10,275 | ₩9,953 | ₩10,073 | -0.40% | 2.7만 |
|---|
| 2025.10.15 | ₩10,167 | ₩10,354 | ₩10,167 | ₩10,194 | +0.26% | 4.5만 |
|---|
| 2025.10.14 | ₩9,873 | ₩10,702 | ₩9,873 | ₩10,234 | +3.66% | 3.6만 |
|---|
| 2025.10.13 | ₩9,966 | ₩10,214 | ₩9,966 | ₩10,047 | +0.81% | 2.7만 |
|---|
| 2025.10.10 | ₩10,261 | ₩10,328 | ₩10,007 | ₩10,020 | -2.35% | 3.7만 |
|---|