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 | ₩11,357 | ₩11,357 | ₩11,103 | ₩11,116 | -2.12% | 1.9만 |
| 2026.10.08 | ₩11,397 | ₩11,491 | ₩11,310 | ₩11,330 | -0.59% | 3.1만 |
| 2026.10.07 | ₩11,772 | ₩11,778 | ₩11,430 | ₩11,598 | -1.48% | 3.3만 |
| 2026.10.06 | ₩11,758 | ₩11,892 | ₩11,551 | ₩11,772 | +0.11% | 4.2만 |
| 2026.10.05 | ₩11,477 | ₩11,978 | ₩11,410 | ₩11,731 | +2.21% | 9.6만 |
| 2026.10.02 | ₩11,611 | ₩11,745 | ₩11,223 | ₩11,344 | -2.30% | 24.7만 |
| 2026.10.01 | ₩11,511 | ₩11,671 | ₩11,150 | ₩11,531 | +0.17% | 22.6만 |
| 2026.09.30 | ₩11,424 | ₩11,959 | ₩10,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,464 |
| +0.35% |
| 5.6만 |
| 2026.09.29 | ₩11,464 | ₩11,491 | ₩11,196 | ₩11,477 | +0.12% | 3.3만 |
|---|
| 2026.09.28 | ₩11,026 | ₩11,330 | ₩10,929 | ₩11,330 | +2.75% | 3.2만 |
|---|
| 2026.09.25 | ₩11,571 | ₩11,571 | ₩10,976 | ₩11,009 | -4.86% | 2.9만 |
|---|
| 2026.09.24 | ₩11,725 | ₩11,792 | ₩11,384 | ₩11,477 | -2.11% | 2.4만 |
|---|
| 2026.09.23 | ₩12,012 | ₩12,039 | ₩11,945 | ₩12,026 | +0.11% | 1.2만 |
|---|
| 2026.09.22 | ₩12,160 | ₩12,160 | ₩12,039 | ₩12,106 | -0.44% | 3.1천 |
|---|
| 2026.09.21 | ₩12,106 | ₩12,145 | ₩11,945 | ₩12,106 | 0.00% | 1.3만 |
|---|
| 2026.09.18 | ₩12,333 | ₩12,467 | ₩12,119 | ₩12,146 | -1.52% | 3.9만 |
|---|
| 2026.09.17 | ₩12,240 | ₩12,460 | ₩12,012 | ₩12,253 | +0.11% | 5.2만 |
|---|
| 2026.09.16 | ₩12,119 | ₩12,588 | ₩12,119 | ₩12,374 | +2.10% | 1.7만 |
|---|
| 2026.09.15 | ₩12,454 | ₩12,467 | ₩12,273 | ₩12,467 | +0.11% | 1.2만 |
|---|
| 2026.09.14 | ₩12,440 | ₩12,547 | ₩12,146 | ₩12,467 | +0.22% | 1.1만 |
|---|
| 2026.09.11 | ₩12,695 | ₩12,735 | ₩12,454 | ₩12,454 | -1.90% | 7.5천 |
|---|
| 2026.09.10 | ₩12,628 | ₩12,755 | ₩12,628 | ₩12,748 | +0.95% | 2.8만 |
|---|
| 2026.09.09 | ₩12,855 | ₩12,855 | ₩12,628 | ₩12,668 | -1.46% | 9.8천 |
|---|
| 2026.09.08 | ₩13,297 | ₩13,297 | ₩12,708 | ₩12,721 | -4.33% | 9.9천 |
|---|
| 2026.09.04 | ₩13,109 | ₩13,283 | ₩13,042 | ₩13,283 | +1.33% | 1.5만 |
|---|
| 2026.09.03 | ₩12,935 | ₩13,236 | ₩12,855 | ₩13,016 | +0.62% | 4.6천 |
|---|
| 2026.09.02 | ₩12,868 | ₩13,136 | ₩12,842 | ₩13,002 | +1.04% | 1.1만 |
|---|
| 2026.09.01 | ₩12,929 | ₩13,224 | ₩12,842 | ₩12,868 | -0.47% | 1.1만 |
|---|
| 2026.08.31 | ₩13,056 | ₩13,230 | ₩12,721 | ₩13,149 | +0.72% | 8.5천 |
|---|
| 2026.08.28 | ₩13,176 | ₩13,243 | ₩13,069 | ₩13,176 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩13,263 | ₩13,290 | ₩12,935 | ₩13,203 | -0.45% | 3.1만 |
|---|
| 2026.08.26 | ₩12,641 | ₩13,042 | ₩12,641 | ₩12,975 | +2.65% | 9.2천 |
|---|
| 2026.08.25 | ₩12,641 | ₩13,029 | ₩12,641 | ₩13,029 | +3.07% | 2.7천 |
|---|
| 2026.08.24 | ₩12,868 | ₩13,042 | ₩12,868 | ₩13,029 | +1.25% | 1.1만 |
|---|
| 2026.08.21 | ₩13,054 | ₩13,190 | ₩12,748 | ₩13,096 | +0.32% | 2만 |
|---|
| 2026.08.20 | ₩12,628 | ₩13,069 | ₩12,574 | ₩13,069 | +3.50% | 1.3만 |
|---|
| 2026.08.19 | ₩12,521 | ₩12,802 | ₩12,307 | ₩12,561 | +0.32% | 2.3만 |
|---|
| 2026.08.18 | ₩12,173 | ₩12,641 | ₩12,039 | ₩12,621 | +3.68% | 1.3만 |
|---|
| 2026.08.17 | ₩12,975 | ₩12,996 | ₩12,481 | ₩12,534 | -3.40% | 1.2만 |
|---|
| 2026.08.14 | ₩13,042 | ₩13,136 | ₩12,842 | ₩13,109 | +0.51% | 2.1만 |
|---|
| 2026.08.13 | ₩13,016 | ₩13,149 | ₩12,922 | ₩12,989 | -0.21% | 2.4만 |
|---|
| 2026.08.12 | ₩12,695 | ₩13,062 | ₩12,695 | ₩12,962 | +2.11% | 1.5만 |
|---|
| 2026.08.11 | ₩12,628 | ₩12,828 | ₩12,628 | ₩12,695 | +0.53% | 8.4천 |
|---|
| 2026.08.10 | ₩12,748 | ₩12,748 | ₩12,628 | ₩12,628 | -0.94% | 5.8천 |
|---|
| 2026.08.07 | ₩12,842 | ₩13,083 | ₩12,507 | ₩12,895 | +0.42% | 1.2만 |
|---|
| 2026.08.06 | ₩12,534 | ₩13,002 | ₩12,200 | ₩12,681 | +1.17% | 7.2만 |
|---|
| 2026.08.05 | ₩12,440 | ₩12,547 | ₩12,440 | ₩12,547 | +0.86% | 8.3천 |
|---|
| 2026.08.04 | ₩12,574 | ₩12,574 | ₩12,293 | ₩12,293 | -2.23% | 3만 |
|---|
| 2026.08.03 | ₩12,534 | ₩12,561 | ₩12,280 | ₩12,360 | -1.39% | 8.8천 |
|---|
| 2026.07.31 | ₩12,501 | ₩12,641 | ₩12,200 | ₩12,534 | +0.27% | 1.6만 |
|---|
| 2026.07.30 | ₩12,387 | ₩12,467 | ₩12,347 | ₩12,467 | +0.65% | 2.8천 |
|---|
| 2026.07.29 | ₩12,574 | ₩12,614 | ₩12,213 | ₩12,440 | -1.06% | 5.9천 |
|---|
| 2026.07.28 | ₩12,333 | ₩12,588 | ₩12,333 | ₩12,574 | +1.95% | 4.9천 |
|---|
| 2026.07.27 | ₩12,400 | ₩12,654 | ₩12,374 | ₩12,414 | +0.11% | 5.9천 |
|---|
| 2026.07.24 | ₩12,387 | ₩12,695 | ₩12,200 | ₩12,400 | +0.11% | 1.8만 |
|---|
| 2026.07.23 | ₩12,454 | ₩12,454 | ₩12,267 | ₩12,267 | -1.50% | 5.4천 |
|---|
| 2026.07.22 | ₩12,467 | ₩12,761 | ₩12,454 | ₩12,481 | +0.11% | 3.3천 |
|---|
| 2026.07.21 | ₩12,534 | ₩12,751 | ₩12,534 | ₩12,547 | +0.11% | 6.9천 |
|---|
| 2026.07.20 | ₩12,534 | ₩12,695 | ₩12,454 | ₩12,574 | +0.32% | 2.6만 |
|---|
| 2026.07.17 | ₩12,534 | ₩12,708 | ₩12,454 | ₩12,588 | +0.43% | 2.1만 |
|---|
| 2026.07.16 | ₩12,414 | ₩12,949 | ₩12,280 | ₩12,628 | +1.72% | 3.2만 |
|---|
| 2026.07.15 | ₩12,106 | ₩12,387 | ₩12,106 | ₩12,280 | +1.44% | 1.1만 |
|---|
| 2026.07.14 | ₩12,307 | ₩12,307 | ₩11,932 | ₩12,160 | -1.20% | 2.2만 |
|---|
| 2026.07.13 | ₩12,079 | ₩12,281 | ₩12,079 | ₩12,226 | +1.22% | 4.8천 |
|---|
| 2026.07.10 | ₩12,079 | ₩12,173 | ₩11,945 | ₩12,119 | +0.33% | 1.6만 |
|---|
| 2026.07.09 | ₩11,932 | ₩12,133 | ₩11,932 | ₩12,066 | +1.12% | 4.8천 |
|---|
| 2026.07.08 | ₩12,012 | ₩12,213 | ₩11,638 | ₩11,919 | -0.78% | 1.6만 |
|---|
| 2026.07.07 | ₩12,213 | ₩12,347 | ₩12,106 | ₩12,133 | -0.66% | 4.8천 |
|---|
| 2026.07.06 | ₩12,253 | ₩12,414 | ₩12,186 | ₩12,267 | +0.11% | 8.6천 |
|---|
| 2026.07.02 | ₩12,233 | ₩12,347 | ₩12,133 | ₩12,347 | +0.93% | 2.9천 |
|---|
| 2026.07.01 | ₩12,106 | ₩12,423 | ₩12,106 | ₩12,200 | +0.77% | 1.2만 |
|---|
| 2026.06.30 | ₩12,026 | ₩12,240 | ₩12,026 | ₩12,213 | +1.56% | 1.1만 |
|---|
| 2026.06.29 | ₩12,213 | ₩12,226 | ₩12,093 | ₩12,093 | -0.99% | 1.3만 |
|---|
| 2026.06.26 | ₩11,986 | ₩12,280 | ₩11,772 | ₩12,280 | +2.46% | 5만 |
|---|
| 2026.06.25 | ₩11,999 | ₩12,093 | ₩11,905 | ₩12,039 | +0.33% | 7.8천 |
|---|
| 2026.06.24 | ₩11,865 | ₩12,066 | ₩11,772 | ₩12,039 | +1.47% | 1.1만 |
|---|
| 2026.06.23 | ₩11,798 | ₩11,972 | ₩11,798 | ₩11,919 | +1.02% | 3.4천 |
|---|
| 2026.06.22 | ₩11,972 | ₩11,972 | ₩11,752 | ₩11,785 | -1.56% | 2만 |
|---|
| 2026.06.18 | ₩11,999 | ₩12,052 | ₩11,907 | ₩11,999 | 0.00% | 2.5만 |
|---|
| 2026.06.17 | ₩12,146 | ₩12,233 | ₩11,711 | ₩11,892 | -2.09% | 5.5만 |
|---|
| 2026.06.16 | ₩12,213 | ₩12,267 | ₩12,166 | ₩12,173 | -0.33% | 1.1만 |
|---|
| 2026.06.15 | ₩12,360 | ₩12,367 | ₩12,133 | ₩12,200 | -1.30% | 9천 |
|---|
| 2026.06.12 | ₩12,333 | ₩12,333 | ₩12,186 | ₩12,333 | 0.00% | 1.5만 |
|---|
| 2026.06.11 | ₩12,146 | ₩12,240 | ₩12,026 | ₩12,213 | +0.55% | 2.5만 |
|---|
| 2026.06.10 | ₩12,173 | ₩12,173 | ₩11,972 | ₩11,999 | -1.43% | 6.4천 |
|---|
| 2026.06.09 | ₩12,133 | ₩12,307 | ₩12,032 | ₩12,133 | 0.00% | 7.8천 |
|---|
| 2026.06.08 | ₩12,160 | ₩12,213 | ₩11,859 | ₩11,919 | -1.98% | 2.3만 |
|---|
| 2026.06.05 | ₩12,012 | ₩12,173 | ₩11,584 | ₩12,046 | +0.28% | 2.4만 |
|---|
| 2026.06.04 | ₩11,972 | ₩12,066 | ₩11,798 | ₩12,039 | +0.56% | 1.4만 |
|---|
| 2026.06.03 | ₩11,879 | ₩11,879 | ₩11,718 | ₩11,865 | -0.11% | 3.6천 |
|---|
| 2026.06.02 | ₩11,972 | ₩11,972 | ₩11,638 | ₩11,865 | -0.89% | 1.7만 |
|---|
| 2026.06.01 | ₩11,892 | ₩11,905 | ₩11,631 | ₩11,879 | -0.11% | 1.9만 |
|---|
| 2026.05.29 | ₩11,879 | ₩11,932 | ₩11,665 | ₩11,879 | 0.00% | 1.4만 |
|---|
| 2026.05.28 | ₩11,785 | ₩11,919 | ₩11,772 | ₩11,838 | +0.45% | 7.3천 |
|---|
| 2026.05.27 | ₩11,785 | ₩11,972 | ₩11,665 | ₩11,785 | 0.00% | 1.8만 |
|---|
| 2026.05.26 | ₩11,624 | ₩11,772 | ₩11,384 | ₩11,718 | +0.81% | 5.9천 |
|---|
| 2026.05.22 | ₩11,440 | ₩11,638 | ₩11,440 | ₩11,517 | +0.68% | 8.3천 |
|---|
| 2026.05.21 | ₩11,397 | ₩11,544 | ₩11,370 | ₩11,437 | +0.35% | 1.4만 |
|---|
| 2026.05.20 | ₩11,477 | ₩11,598 | ₩11,370 | ₩11,437 | -0.35% | 7.1천 |
|---|
| 2026.05.19 | ₩11,370 | ₩11,571 | ₩11,344 | ₩11,370 | 0.00% | 9.5천 |
|---|
| 2026.05.18 | ₩11,370 | ₩11,410 | ₩11,290 | ₩11,344 | -0.24% | 9.1천 |
|---|
| 2026.05.15 | ₩11,303 | ₩11,410 | ₩11,210 | ₩11,210 | -0.83% | 7.3천 |
|---|
| 2026.05.14 | ₩11,758 | ₩11,758 | ₩11,451 | ₩11,451 | -2.62% | 7.6천 |
|---|
| 2026.05.13 | ₩11,798 | ₩11,798 | ₩11,558 | ₩11,558 | -2.04% | 2.9만 |
|---|
| 2026.05.12 | ₩11,571 | ₩11,932 | ₩11,571 | ₩11,598 | +0.23% | 1.1만 |
|---|
| 2026.05.11 | ₩11,571 | ₩11,845 | ₩11,551 | ₩11,705 | +1.16% | 1.4만 |
|---|
| 2026.05.08 | ₩12,012 | ₩12,012 | ₩11,571 | ₩11,678 | -2.78% | 1.6만 |
|---|
| 2026.05.07 | ₩11,959 | ₩12,046 | ₩11,671 | ₩11,818 | -1.17% | 1.3만 |
|---|
| 2026.05.06 | ₩11,772 | ₩11,932 | ₩11,558 | ₩11,785 | +0.11% | 2.3만 |
|---|
| 2026.05.05 | ₩11,170 | ₩11,504 | ₩11,170 | ₩11,464 | +2.63% | 3.3만 |
|---|
| 2026.05.04 | ₩11,290 | ₩11,357 | ₩11,022 | ₩11,022 | -2.37% | 1.8만 |
|---|
| 2026.05.01 | ₩11,370 | ₩11,370 | ₩11,170 | ₩11,290 | -0.71% | 2만 |
|---|
| 2026.04.30 | ₩11,036 | ₩11,464 | ₩11,036 | ₩11,464 | +3.88% | 1.1만 |
|---|
| 2026.04.29 | ₩11,156 | ₩11,156 | ₩11,063 | ₩11,116 | -0.36% | 7.5천 |
|---|
| 2026.04.28 | ₩11,223 | ₩11,277 | ₩11,176 | ₩11,263 | +0.36% | 4.8천 |
|---|
| 2026.04.27 | ₩11,103 | ₩11,317 | ₩11,103 | ₩11,223 | +1.08% | 1.4만 |
|---|
| 2026.04.24 | ₩11,036 | ₩11,250 | ₩10,942 | ₩11,103 | +0.61% | 2.8만 |
|---|
| 2026.04.23 | ₩10,875 | ₩11,230 | ₩10,875 | ₩11,156 | +2.58% | 9.7천 |
|---|
| 2026.04.22 | ₩11,277 | ₩11,303 | ₩10,942 | ₩11,016 | -2.31% | 1.6만 |
|---|
| 2026.04.21 | ₩11,237 | ₩11,410 | ₩11,210 | ₩11,250 | +0.12% | 1.5만 |
|---|
| 2026.04.20 | ₩11,410 | ₩11,457 | ₩11,183 | ₩11,237 | -1.52% | 1.7만 |
|---|
| 2026.04.17 | ₩11,196 | ₩11,491 | ₩11,196 | ₩11,410 | +1.91% | 1만 |
|---|
| 2026.04.16 | ₩11,317 | ₩11,317 | ₩11,063 | ₩11,063 | -2.25% | 1.2만 |
|---|
| 2026.04.15 | ₩11,263 | ₩11,517 | ₩11,263 | ₩11,370 | +0.95% | 6.5만 |
|---|
| 2026.04.14 | ₩11,022 | ₩11,263 | ₩10,929 | ₩11,263 | +2.18% | 4.6만 |
|---|
| 2026.04.13 | ₩10,969 | ₩11,089 | ₩10,875 | ₩11,049 | +0.73% | 4.2만 |
|---|
| 2026.04.10 | ₩11,089 | ₩11,183 | ₩11,076 | ₩11,116 | +0.24% | 8.6천 |
|---|
| 2026.04.09 | ₩10,715 | ₩11,129 | ₩10,701 | ₩10,996 | +2.62% | 3.2만 |
|---|
| 2026.04.08 | ₩10,969 | ₩11,143 | ₩10,775 | ₩10,822 | -1.34% | 3.4만 |
|---|
| 2026.04.07 | ₩10,351 | ₩10,915 | ₩10,351 | ₩10,675 | +3.13% | 2만 |
|---|
| 2026.04.06 | ₩10,842 | ₩10,875 | ₩10,735 | ₩10,782 | -0.56% | 1.4만 |
|---|
| 2026.04.02 | ₩10,086 | ₩10,956 | ₩10,046 | ₩10,835 | +7.43% | 8.3만 |
|---|
| 2026.04.01 | ₩10,314 | ₩10,380 | ₩10,039 | ₩10,086 | -2.20% | 1.5만 |
|---|
| 2026.03.31 | ₩9,912 | ₩10,247 | ₩9,792 | ₩10,126 | +2.16% | 3.5만 |
|---|
| 2026.03.30 | ₩9,939 | ₩10,120 | ₩9,832 | ₩9,859 | -0.81% | 1.8만 |
|---|
| 2026.03.27 | ₩10,086 | ₩10,354 | ₩9,805 | ₩9,832 | -2.52% | 3.9만 |
|---|
| 2026.03.26 | ₩10,153 | ₩10,501 | ₩10,153 | ₩10,247 | +0.92% | 1.6만 |
|---|
| 2026.03.25 | ₩10,661 | ₩10,661 | ₩10,327 | ₩10,327 | -3.14% | 1.3만 |
|---|
| 2026.03.24 | ₩10,474 | ₩10,808 | ₩10,467 | ₩10,487 | +0.13% | 4.1만 |
|---|
| 2026.03.23 | ₩10,474 | ₩10,755 | ₩10,394 | ₩10,661 | +1.79% | 1.6만 |
|---|
| 2026.03.20 | ₩10,675 | ₩10,795 | ₩10,180 | ₩10,380 | -2.76% | 8.1만 |
|---|
| 2026.03.19 | ₩10,675 | ₩10,929 | ₩10,635 | ₩10,849 | +1.63% | 2.2만 |
|---|
| 2026.03.18 | ₩10,929 | ₩10,956 | ₩10,862 | ₩10,862 | -0.61% | 2만 |
|---|
| 2026.03.17 | ₩10,822 | ₩11,036 | ₩10,822 | ₩10,969 | +1.36% | 2.1만 |
|---|
| 2026.03.16 | ₩10,768 | ₩10,998 | ₩10,768 | ₩10,782 | +0.12% | 1만 |
|---|
| 2026.03.13 | ₩10,768 | ₩10,788 | ₩10,534 | ₩10,675 | -0.87% | 2만 |
|---|
| 2026.03.12 | ₩10,795 | ₩10,822 | ₩10,621 | ₩10,701 | -0.87% | 1.4만 |
|---|
| 2026.03.11 | ₩10,742 | ₩10,915 | ₩10,534 | ₩10,849 | +1.00% | 1.7만 |
|---|
| 2026.03.10 | ₩10,722 | ₩10,902 | ₩10,568 | ₩10,675 | -0.44% | 2.1만 |
|---|
| 2026.03.09 | ₩11,129 | ₩11,129 | ₩10,742 | ₩10,742 | -3.49% | 4.4만 |
|---|
| 2026.03.06 | ₩11,250 | ₩11,464 | ₩11,069 | ₩11,183 | -0.59% | 2.7만 |
|---|
| 2026.03.05 | ₩11,638 | ₩11,698 | ₩11,397 | ₩11,517 | -1.03% | 1.9만 |
|---|
| 2026.03.04 | ₩11,504 | ₩11,812 | ₩11,451 | ₩11,624 | +1.05% | 9.6만 |
|---|
| 2026.03.03 | ₩11,607 | ₩11,607 | ₩11,183 | ₩11,451 | -1.35% | 2.5만 |
|---|
| 2026.03.02 | ₩11,851 | ₩11,986 | ₩11,705 | ₩11,852 | +0.01% | 2.5만 |
|---|
| 2026.02.27 | ₩11,758 | ₩12,079 | ₩11,678 | ₩12,066 | +2.62% | 2.9만 |
|---|
| 2026.02.26 | ₩11,825 | ₩11,972 | ₩11,651 | ₩11,919 | +0.79% | 1.3만 |
|---|
| 2026.02.25 | ₩11,651 | ₩11,798 | ₩11,491 | ₩11,705 | +0.46% | 3.3만 |
|---|
| 2026.02.24 | ₩11,571 | ₩11,651 | ₩11,492 | ₩11,571 | 0.00% | 2.5만 |
|---|
| 2026.02.23 | ₩11,531 | ₩11,838 | ₩11,531 | ₩11,624 | +0.81% | 3.7만 |
|---|
| 2026.02.20 | ₩11,237 | ₩11,651 | ₩11,170 | ₩11,584 | +3.10% | 5.3만 |
|---|
| 2026.02.19 | ₩11,237 | ₩11,397 | ₩10,889 | ₩11,210 | -0.24% | 3.4만 |
|---|
| 2026.02.18 | ₩11,049 | ₩11,370 | ₩10,929 | ₩11,223 | +1.57% | 6.9만 |
|---|
| 2026.02.17 | ₩10,755 | ₩11,129 | ₩10,742 | ₩11,089 | +3.11% | 3.3만 |
|---|
| 2026.02.13 | ₩10,474 | ₩10,996 | ₩10,434 | ₩10,862 | +3.70% | 2.8만 |
|---|
| 2026.02.12 | ₩10,767 | ₩10,889 | ₩10,380 | ₩10,487 | -2.60% | 2.1만 |
|---|
| 2026.02.11 | ₩10,835 | ₩10,873 | ₩10,661 | ₩10,715 | -1.11% | 2.4만 |
|---|
| 2026.02.10 | ₩10,688 | ₩10,782 | ₩10,554 | ₩10,755 | +0.63% | 8.3만 |
|---|
| 2026.02.09 | ₩10,594 | ₩10,755 | ₩10,421 | ₩10,688 | +0.88% | 3.3만 |
|---|
| 2026.02.06 | ₩10,782 | ₩10,782 | ₩10,554 | ₩10,608 | -1.61% | 1.7만 |
|---|
| 2026.02.05 | ₩10,862 | ₩10,902 | ₩10,521 | ₩10,554 | -2.83% | 2.7만 |
|---|
| 2026.02.04 | ₩10,354 | ₩10,768 | ₩10,354 | ₩10,728 | +3.62% | 4.1만 |
|---|
| 2026.02.03 | ₩10,300 | ₩10,474 | ₩10,066 | ₩10,421 | +1.17% | 6.7만 |
|---|
| 2026.02.02 | ₩10,447 | ₩10,507 | ₩10,193 | ₩10,287 | -1.54% | 10.2만 |
|---|
| 2026.01.30 | ₩10,434 | ₩10,608 | ₩10,287 | ₩10,461 | +0.26% | 9.3만 |
|---|
| 2026.01.29 | ₩10,267 | ₩10,648 | ₩10,267 | ₩10,608 | +3.32% | 3.9만 |
|---|
| 2026.01.28 | ₩10,925 | ₩11,067 | ₩10,233 | ₩10,327 | -5.47% | 7.6만 |
|---|
| 2026.01.27 | ₩10,902 | ₩10,989 | ₩10,568 | ₩10,621 | -2.58% | 10.3만 |
|---|
| 2026.01.26 | ₩10,969 | ₩11,076 | ₩10,661 | ₩10,768 | -1.83% | 6.4만 |
|---|
| 2026.01.23 | ₩11,638 | ₩11,986 | ₩10,929 | ₩10,982 | -5.63% | 9.8만 |
|---|
| 2026.01.22 | ₩12,052 | ₩12,180 | ₩11,972 | ₩11,986 | -0.55% | 4.6만 |
|---|
| 2026.01.21 | ₩11,865 | ₩12,052 | ₩11,865 | ₩11,999 | +1.13% | 4.8만 |
|---|
| 2026.01.20 | ₩11,772 | ₩11,966 | ₩11,624 | ₩11,812 | +0.34% | 2.3만 |
|---|
| 2026.01.16 | ₩11,959 | ₩12,093 | ₩11,905 | ₩11,959 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩12,106 | ₩12,333 | ₩12,032 | ₩12,200 | +0.77% | 6.9만 |
|---|
| 2026.01.14 | ₩11,745 | ₩12,119 | ₩11,745 | ₩12,012 | +2.28% | 4.5만 |
|---|
| 2026.01.13 | ₩11,651 | ₩11,812 | ₩11,444 | ₩11,758 | +0.92% | 3.3만 |
|---|
| 2026.01.12 | ₩11,237 | ₩11,945 | ₩11,237 | ₩11,798 | +5.00% | 8.4만 |
|---|
| 2026.01.09 | ₩10,915 | ₩11,397 | ₩10,915 | ₩11,303 | +3.55% | 10만 |
|---|
| 2026.01.08 | ₩10,608 | ₩11,109 | ₩10,608 | ₩10,956 | +3.28% | 5만 |
|---|
| 2026.01.07 | ₩11,043 | ₩11,136 | ₩10,889 | ₩10,915 | -1.15% | 5.6만 |
|---|
| 2026.01.06 | ₩10,889 | ₩11,136 | ₩10,835 | ₩11,049 | +1.47% | 7.1만 |
|---|
| 2026.01.05 | ₩10,833 | ₩11,009 | ₩10,808 | ₩10,915 | +0.77% | 4.6만 |
|---|
| 2026.01.02 | ₩11,009 | ₩11,029 | ₩10,795 | ₩10,862 | -1.34% | 2.5만 |
|---|
| 2025.12.31 | ₩10,806 | ₩11,049 | ₩10,715 | ₩11,009 | +1.88% | 6.3만 |
|---|
| 2025.12.30 | ₩10,822 | ₩11,139 | ₩10,822 | ₩10,915 | +0.87% | 9.6만 |
|---|
| 2025.12.29 | ₩10,514 | ₩10,829 | ₩10,421 | ₩10,728 | +2.04% | 5.7만 |
|---|
| 2025.12.26 | ₩10,033 | ₩10,528 | ₩10,033 | ₩10,528 | +4.93% | 7.4만 |
|---|
| 2025.12.24 | ₩9,819 | ₩10,320 | ₩9,805 | ₩10,099 | +2.86% | 4만 |
|---|
| 2025.12.23 | ₩10,233 | ₩10,267 | ₩9,885 | ₩9,912 | -3.14% | 4.6만 |
|---|
| 2025.12.22 | ₩10,327 | ₩10,481 | ₩10,180 | ₩10,180 | -1.42% | 5.9만 |
|---|
| 2025.12.19 | ₩10,434 | ₩10,441 | ₩10,233 | ₩10,300 | -1.28% | 6.9만 |
|---|
| 2025.12.18 | ₩10,126 | ₩10,568 | ₩10,113 | ₩10,421 | +2.91% | 15.5만 |
|---|
| 2025.12.17 | ₩10,073 | ₩10,126 | ₩9,885 | ₩9,966 | -1.06% | 4.1만 |
|---|
| 2025.12.16 | ₩10,153 | ₩10,220 | ₩9,999 | ₩10,006 | -1.45% | 3.3만 |
|---|
| 2025.12.15 | ₩10,233 | ₩10,394 | ₩10,046 | ₩10,086 | -1.44% | 3.6만 |
|---|
| 2025.12.12 | ₩10,166 | ₩10,327 | ₩10,140 | ₩10,233 | +0.66% | 6.9만 |
|---|
| 2025.12.11 | ₩10,327 | ₩10,394 | ₩10,166 | ₩10,166 | -1.55% | 4.2만 |
|---|
| 2025.12.10 | ₩10,204 | ₩10,367 | ₩10,106 | ₩10,233 | +0.29% | 7.8만 |
|---|
| 2025.12.09 | ₩10,220 | ₩10,534 | ₩10,113 | ₩10,113 | -1.05% | 3.7만 |
|---|
| 2025.12.08 | ₩10,153 | ₩10,354 | ₩10,153 | ₩10,220 | +0.66% | 4.4만 |
|---|
| 2025.12.05 | ₩10,220 | ₩10,565 | ₩10,206 | ₩10,206 | -0.13% | 4.8만 |
|---|
| 2025.12.04 | ₩10,461 | ₩10,568 | ₩10,260 | ₩10,367 | -0.90% | 5.7만 |
|---|
| 2025.12.03 | ₩10,538 | ₩10,715 | ₩10,461 | ₩10,541 | +0.03% | 3.4만 |
|---|
| 2025.12.02 | ₩10,581 | ₩10,581 | ₩10,375 | ₩10,461 | -1.14% | 2.8만 |
|---|
| 2025.12.01 | ₩10,621 | ₩10,687 | ₩10,380 | ₩10,474 | -1.39% | 3.1만 |
|---|
| 2025.11.28 | ₩10,554 | ₩10,822 | ₩10,554 | ₩10,701 | +1.39% | 1.9만 |
|---|
| 2025.11.26 | ₩10,594 | ₩10,715 | ₩10,461 | ₩10,528 | -0.63% | 4.1만 |
|---|
| 2025.11.25 | ₩10,193 | ₩10,528 | ₩10,193 | ₩10,287 | +0.92% | 8.6만 |
|---|
| 2025.11.24 | ₩10,126 | ₩10,273 | ₩10,033 | ₩10,233 | +1.06% | 8.7만 |
|---|
| 2025.11.21 | ₩9,939 | ₩10,233 | ₩9,885 | ₩10,086 | +1.48% | 6.5만 |
|---|
| 2025.11.20 | ₩9,832 | ₩10,260 | ₩9,691 | ₩9,712 | -1.22% | 4.6만 |
|---|
| 2025.11.19 | ₩9,872 | ₩10,073 | ₩9,859 | ₩9,885 | +0.14% | 2.6만 |
|---|
| 2025.11.18 | ₩9,712 | ₩10,133 | ₩9,712 | ₩10,019 | +3.17% | 4.9만 |
|---|
| 2025.11.17 | ₩9,872 | ₩10,247 | ₩9,872 | ₩9,872 | 0.00% | 3.9만 |
|---|
| 2025.11.14 | ₩10,046 | ₩10,407 | ₩9,859 | ₩9,872 | -1.73% | 5.8만 |
|---|
| 2025.11.13 | ₩10,314 | ₩10,486 | ₩10,227 | ₩10,260 | -0.52% | 4.2만 |
|---|
| 2025.11.12 | ₩10,233 | ₩10,675 | ₩10,233 | ₩10,394 | +1.57% | 5만 |
|---|
| 2025.11.11 | ₩9,966 | ₩10,367 | ₩9,966 | ₩10,314 | +3.49% | 6.4만 |
|---|
| 2025.11.10 | ₩9,645 | ₩10,220 | ₩9,645 | ₩9,926 | +2.91% | 5.8만 |
|---|
| 2025.11.07 | ₩9,698 | ₩9,825 | ₩9,584 | ₩9,645 | -0.55% | 7.6만 |
|---|
| 2025.11.06 | ₩9,885 | ₩10,093 | ₩9,377 | ₩9,377 | -5.14% | 6.2만 |
|---|
| 2025.11.05 | ₩9,725 | ₩10,193 | ₩9,725 | ₩9,859 | +1.38% | 2.3만 |
|---|
| 2025.11.04 | ₩9,792 | ₩10,073 | ₩9,738 | ₩9,738 | -0.55% | 2.6만 |
|---|
| 2025.11.03 | ₩9,752 | ₩9,912 | ₩9,732 | ₩9,899 | +1.51% | 2.9만 |
|---|
| 2025.10.31 | ₩9,832 | ₩9,966 | ₩9,792 | ₩9,792 | -0.41% | 2.4만 |
|---|
| 2025.10.30 | ₩9,899 | ₩10,166 | ₩9,824 | ₩9,859 | -0.41% | 2.5만 |
|---|
| 2025.10.29 | ₩10,113 | ₩10,701 | ₩9,926 | ₩9,979 | -1.32% | 3.5만 |
|---|
| 2025.10.28 | ₩10,233 | ₩10,374 | ₩10,180 | ₩10,180 | -0.52% | 1.8만 |
|---|
| 2025.10.27 | ₩10,661 | ₩10,768 | ₩10,447 | ₩10,447 | -2.01% | 2.8만 |
|---|
| 2025.10.24 | ₩10,982 | ₩10,982 | ₩10,487 | ₩10,661 | -2.92% | 3.1만 |
|---|
| 2025.10.23 | ₩10,075 | ₩10,534 | ₩10,073 | ₩10,474 | +3.96% | 5만 |
|---|
| 2025.10.22 | ₩10,247 | ₩10,407 | ₩10,153 | ₩10,300 | +0.52% | 5.1만 |
|---|
| 2025.10.21 | ₩10,086 | ₩10,273 | ₩9,992 | ₩10,113 | +0.27% | 6만 |
|---|
| 2025.10.20 | ₩10,033 | ₩10,260 | ₩9,966 | ₩10,073 | +0.40% | 3.5만 |
|---|
| 2025.10.17 | ₩10,073 | ₩10,220 | ₩9,932 | ₩9,952 | -1.20% | 6만 |
|---|
| 2025.10.16 | ₩10,113 | ₩10,275 | ₩9,952 | ₩10,073 | -0.40% | 2.7만 |
|---|
| 2025.10.15 | ₩10,166 | ₩10,354 | ₩10,166 | ₩10,193 | +0.26% | 4.5만 |
|---|
| 2025.10.14 | ₩9,872 | ₩10,701 | ₩9,872 | ₩10,233 | +3.66% | 3.6만 |
|---|
| 2025.10.13 | ₩9,966 | ₩10,213 | ₩9,966 | ₩10,046 | +0.81% | 2.7만 |
|---|
| 2025.10.10 | ₩10,260 | ₩10,327 | ₩10,006 | ₩10,019 | -2.35% | 3.7만 |
|---|