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 | ₩11,327 | ₩11,327 | ₩11,074 | ₩11,087 | -2.12% | 1.9만 |
| 2026.10.08 | ₩11,367 | ₩11,461 | ₩11,280 | ₩11,301 | -0.59% | 3.1만 |
| 2026.10.07 | ₩11,741 | ₩11,747 | ₩11,401 | ₩11,567 | -1.48% | 3.3만 |
| 2026.10.06 | ₩11,727 | ₩11,861 | ₩11,521 | ₩11,741 | +0.11% | 4.2만 |
| 2026.10.05 | ₩11,447 | ₩11,946 | ₩11,381 | ₩11,701 | +2.21% | 9.6만 |
| 2026.10.02 | ₩11,581 | ₩11,714 | ₩11,194 | ₩11,314 | -2.30% | 24.7만 |
| 2026.10.01 | ₩11,481 | ₩11,641 | ₩11,120 | ₩11,501 | +0.17% | 22.6만 |
| 2026.09.30 | ₩11,394 | ₩11,928 | ₩10,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,434 |
| +0.35% |
| 5.6만 |
| 2026.09.29 | ₩11,434 | ₩11,461 | ₩11,167 | ₩11,447 | +0.12% | 3.3만 |
|---|
| 2026.09.28 | ₩10,998 | ₩11,301 | ₩10,900 | ₩11,301 | +2.75% | 3.2만 |
|---|
| 2026.09.25 | ₩11,541 | ₩11,541 | ₩10,947 | ₩10,980 | -4.86% | 2.9만 |
|---|
| 2026.09.24 | ₩11,694 | ₩11,761 | ₩11,354 | ₩11,447 | -2.11% | 2.4만 |
|---|
| 2026.09.23 | ₩11,981 | ₩12,008 | ₩11,914 | ₩11,994 | +0.11% | 1.2만 |
|---|
| 2026.09.22 | ₩12,128 | ₩12,128 | ₩12,008 | ₩12,074 | -0.44% | 3.1천 |
|---|
| 2026.09.21 | ₩12,074 | ₩12,113 | ₩11,914 | ₩12,074 | 0.00% | 1.3만 |
|---|
| 2026.09.18 | ₩12,301 | ₩12,435 | ₩12,088 | ₩12,114 | -1.52% | 3.9만 |
|---|
| 2026.09.17 | ₩12,208 | ₩12,428 | ₩11,981 | ₩12,221 | +0.11% | 5.2만 |
|---|
| 2026.09.16 | ₩12,088 | ₩12,555 | ₩12,088 | ₩12,341 | +2.10% | 1.7만 |
|---|
| 2026.09.15 | ₩12,421 | ₩12,435 | ₩12,241 | ₩12,435 | +0.11% | 1.2만 |
|---|
| 2026.09.14 | ₩12,408 | ₩12,515 | ₩12,114 | ₩12,435 | +0.22% | 1.1만 |
|---|
| 2026.09.11 | ₩12,661 | ₩12,701 | ₩12,421 | ₩12,421 | -1.90% | 7.5천 |
|---|
| 2026.09.10 | ₩12,595 | ₩12,721 | ₩12,595 | ₩12,715 | +0.95% | 2.8만 |
|---|
| 2026.09.09 | ₩12,821 | ₩12,821 | ₩12,595 | ₩12,635 | -1.46% | 9.8천 |
|---|
| 2026.09.08 | ₩13,262 | ₩13,262 | ₩12,675 | ₩12,688 | -4.33% | 9.9천 |
|---|
| 2026.09.04 | ₩13,075 | ₩13,248 | ₩13,008 | ₩13,248 | +1.33% | 1.5만 |
|---|
| 2026.09.03 | ₩12,902 | ₩13,202 | ₩12,821 | ₩12,982 | +0.62% | 4.6천 |
|---|
| 2026.09.02 | ₩12,835 | ₩13,102 | ₩12,808 | ₩12,968 | +1.04% | 1.1만 |
|---|
| 2026.09.01 | ₩12,895 | ₩13,190 | ₩12,808 | ₩12,835 | -0.47% | 1.1만 |
|---|
| 2026.08.31 | ₩13,022 | ₩13,195 | ₩12,688 | ₩13,115 | +0.72% | 8.5천 |
|---|
| 2026.08.28 | ₩13,142 | ₩13,208 | ₩13,035 | ₩13,142 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩13,228 | ₩13,255 | ₩12,902 | ₩13,168 | -0.45% | 3.1만 |
|---|
| 2026.08.26 | ₩12,608 | ₩13,008 | ₩12,608 | ₩12,942 | +2.65% | 9.2천 |
|---|
| 2026.08.25 | ₩12,608 | ₩12,995 | ₩12,608 | ₩12,995 | +3.07% | 2.7천 |
|---|
| 2026.08.24 | ₩12,835 | ₩13,008 | ₩12,835 | ₩12,995 | +1.25% | 1.1만 |
|---|
| 2026.08.21 | ₩13,020 | ₩13,155 | ₩12,715 | ₩13,062 | +0.32% | 2만 |
|---|
| 2026.08.20 | ₩12,595 | ₩13,035 | ₩12,541 | ₩13,035 | +3.50% | 1.3만 |
|---|
| 2026.08.19 | ₩12,488 | ₩12,768 | ₩12,274 | ₩12,528 | +0.32% | 2.3만 |
|---|
| 2026.08.18 | ₩12,141 | ₩12,608 | ₩12,008 | ₩12,588 | +3.68% | 1.3만 |
|---|
| 2026.08.17 | ₩12,942 | ₩12,962 | ₩12,448 | ₩12,501 | -3.40% | 1.2만 |
|---|
| 2026.08.14 | ₩13,008 | ₩13,102 | ₩12,808 | ₩13,075 | +0.51% | 2.1만 |
|---|
| 2026.08.13 | ₩12,982 | ₩13,115 | ₩12,888 | ₩12,955 | -0.21% | 2.4만 |
|---|
| 2026.08.12 | ₩12,661 | ₩13,028 | ₩12,661 | ₩12,928 | +2.11% | 1.5만 |
|---|
| 2026.08.11 | ₩12,595 | ₩12,795 | ₩12,595 | ₩12,661 | +0.53% | 8.4천 |
|---|
| 2026.08.10 | ₩12,715 | ₩12,715 | ₩12,595 | ₩12,595 | -0.94% | 5.8천 |
|---|
| 2026.08.07 | ₩12,808 | ₩13,048 | ₩12,475 | ₩12,861 | +0.42% | 1.2만 |
|---|
| 2026.08.06 | ₩12,501 | ₩12,968 | ₩12,168 | ₩12,648 | +1.17% | 7.2만 |
|---|
| 2026.08.05 | ₩12,408 | ₩12,515 | ₩12,408 | ₩12,515 | +0.86% | 8.3천 |
|---|
| 2026.08.04 | ₩12,541 | ₩12,541 | ₩12,261 | ₩12,261 | -2.23% | 3만 |
|---|
| 2026.08.03 | ₩12,501 | ₩12,528 | ₩12,248 | ₩12,328 | -1.39% | 8.8천 |
|---|
| 2026.07.31 | ₩12,468 | ₩12,608 | ₩12,168 | ₩12,501 | +0.27% | 1.6만 |
|---|
| 2026.07.30 | ₩12,355 | ₩12,435 | ₩12,314 | ₩12,435 | +0.65% | 2.8천 |
|---|
| 2026.07.29 | ₩12,541 | ₩12,581 | ₩12,181 | ₩12,408 | -1.06% | 5.9천 |
|---|
| 2026.07.28 | ₩12,301 | ₩12,555 | ₩12,301 | ₩12,541 | +1.95% | 4.9천 |
|---|
| 2026.07.27 | ₩12,368 | ₩12,621 | ₩12,341 | ₩12,381 | +0.11% | 5.9천 |
|---|
| 2026.07.24 | ₩12,355 | ₩12,661 | ₩12,168 | ₩12,368 | +0.11% | 1.8만 |
|---|
| 2026.07.23 | ₩12,421 | ₩12,421 | ₩12,234 | ₩12,234 | -1.50% | 5.4천 |
|---|
| 2026.07.22 | ₩12,435 | ₩12,728 | ₩12,421 | ₩12,448 | +0.11% | 3.3천 |
|---|
| 2026.07.21 | ₩12,501 | ₩12,717 | ₩12,501 | ₩12,515 | +0.11% | 6.9천 |
|---|
| 2026.07.20 | ₩12,501 | ₩12,661 | ₩12,421 | ₩12,541 | +0.32% | 2.6만 |
|---|
| 2026.07.17 | ₩12,501 | ₩12,675 | ₩12,421 | ₩12,555 | +0.43% | 2.1만 |
|---|
| 2026.07.16 | ₩12,381 | ₩12,915 | ₩12,248 | ₩12,595 | +1.72% | 3.2만 |
|---|
| 2026.07.15 | ₩12,074 | ₩12,355 | ₩12,074 | ₩12,248 | +1.44% | 1.1만 |
|---|
| 2026.07.14 | ₩12,274 | ₩12,274 | ₩11,901 | ₩12,128 | -1.20% | 2.2만 |
|---|
| 2026.07.13 | ₩12,048 | ₩12,249 | ₩12,048 | ₩12,194 | +1.22% | 4.8천 |
|---|
| 2026.07.10 | ₩12,048 | ₩12,141 | ₩11,914 | ₩12,088 | +0.33% | 1.6만 |
|---|
| 2026.07.09 | ₩11,901 | ₩12,101 | ₩11,901 | ₩12,034 | +1.12% | 4.8천 |
|---|
| 2026.07.08 | ₩11,981 | ₩12,181 | ₩11,607 | ₩11,888 | -0.78% | 1.6만 |
|---|
| 2026.07.07 | ₩12,181 | ₩12,314 | ₩12,074 | ₩12,101 | -0.66% | 4.8천 |
|---|
| 2026.07.06 | ₩12,221 | ₩12,381 | ₩12,154 | ₩12,234 | +0.11% | 8.6천 |
|---|
| 2026.07.02 | ₩12,201 | ₩12,314 | ₩12,101 | ₩12,314 | +0.93% | 2.9천 |
|---|
| 2026.07.01 | ₩12,074 | ₩12,391 | ₩12,074 | ₩12,168 | +0.77% | 1.2만 |
|---|
| 2026.06.30 | ₩11,994 | ₩12,208 | ₩11,994 | ₩12,181 | +1.56% | 1.1만 |
|---|
| 2026.06.29 | ₩12,181 | ₩12,194 | ₩12,061 | ₩12,061 | -0.99% | 1.3만 |
|---|
| 2026.06.26 | ₩11,954 | ₩12,248 | ₩11,741 | ₩12,248 | +2.46% | 5만 |
|---|
| 2026.06.25 | ₩11,968 | ₩12,061 | ₩11,874 | ₩12,008 | +0.33% | 7.8천 |
|---|
| 2026.06.24 | ₩11,834 | ₩12,034 | ₩11,741 | ₩12,008 | +1.47% | 1.1만 |
|---|
| 2026.06.23 | ₩11,767 | ₩11,941 | ₩11,767 | ₩11,888 | +1.02% | 3.4천 |
|---|
| 2026.06.22 | ₩11,941 | ₩11,941 | ₩11,721 | ₩11,754 | -1.56% | 2만 |
|---|
| 2026.06.18 | ₩11,968 | ₩12,021 | ₩11,876 | ₩11,968 | 0.00% | 2.5만 |
|---|
| 2026.06.17 | ₩12,114 | ₩12,201 | ₩11,681 | ₩11,861 | -2.09% | 5.5만 |
|---|
| 2026.06.16 | ₩12,181 | ₩12,234 | ₩12,134 | ₩12,141 | -0.33% | 1.1만 |
|---|
| 2026.06.15 | ₩12,328 | ₩12,334 | ₩12,101 | ₩12,168 | -1.30% | 9천 |
|---|
| 2026.06.12 | ₩12,301 | ₩12,301 | ₩12,154 | ₩12,301 | 0.00% | 1.5만 |
|---|
| 2026.06.11 | ₩12,114 | ₩12,208 | ₩11,994 | ₩12,181 | +0.55% | 2.5만 |
|---|
| 2026.06.10 | ₩12,141 | ₩12,141 | ₩11,941 | ₩11,968 | -1.43% | 6.4천 |
|---|
| 2026.06.09 | ₩12,101 | ₩12,274 | ₩12,001 | ₩12,101 | 0.00% | 7.8천 |
|---|
| 2026.06.08 | ₩12,128 | ₩12,181 | ₩11,828 | ₩11,888 | -1.98% | 2.3만 |
|---|
| 2026.06.05 | ₩11,981 | ₩12,141 | ₩11,554 | ₩12,014 | +0.28% | 2.4만 |
|---|
| 2026.06.04 | ₩11,941 | ₩12,034 | ₩11,767 | ₩12,008 | +0.56% | 1.4만 |
|---|
| 2026.06.03 | ₩11,848 | ₩11,848 | ₩11,687 | ₩11,834 | -0.11% | 3.6천 |
|---|
| 2026.06.02 | ₩11,941 | ₩11,941 | ₩11,607 | ₩11,834 | -0.89% | 1.7만 |
|---|
| 2026.06.01 | ₩11,861 | ₩11,874 | ₩11,601 | ₩11,848 | -0.11% | 1.9만 |
|---|
| 2026.05.29 | ₩11,848 | ₩11,901 | ₩11,634 | ₩11,848 | 0.00% | 1.4만 |
|---|
| 2026.05.28 | ₩11,754 | ₩11,888 | ₩11,741 | ₩11,807 | +0.45% | 7.3천 |
|---|
| 2026.05.27 | ₩11,754 | ₩11,941 | ₩11,634 | ₩11,754 | 0.00% | 1.8만 |
|---|
| 2026.05.26 | ₩11,594 | ₩11,741 | ₩11,354 | ₩11,687 | +0.81% | 5.9천 |
|---|
| 2026.05.22 | ₩11,410 | ₩11,607 | ₩11,410 | ₩11,487 | +0.68% | 8.3천 |
|---|
| 2026.05.21 | ₩11,367 | ₩11,514 | ₩11,341 | ₩11,407 | +0.35% | 1.4만 |
|---|
| 2026.05.20 | ₩11,447 | ₩11,567 | ₩11,341 | ₩11,407 | -0.35% | 7.1천 |
|---|
| 2026.05.19 | ₩11,341 | ₩11,541 | ₩11,314 | ₩11,341 | 0.00% | 9.5천 |
|---|
| 2026.05.18 | ₩11,341 | ₩11,381 | ₩11,260 | ₩11,314 | -0.24% | 9.1천 |
|---|
| 2026.05.15 | ₩11,274 | ₩11,381 | ₩11,180 | ₩11,180 | -0.83% | 7.3천 |
|---|
| 2026.05.14 | ₩11,727 | ₩11,727 | ₩11,421 | ₩11,421 | -2.62% | 7.6천 |
|---|
| 2026.05.13 | ₩11,767 | ₩11,767 | ₩11,527 | ₩11,527 | -2.04% | 2.9만 |
|---|
| 2026.05.12 | ₩11,541 | ₩11,901 | ₩11,541 | ₩11,567 | +0.23% | 1.1만 |
|---|
| 2026.05.11 | ₩11,541 | ₩11,814 | ₩11,521 | ₩11,674 | +1.16% | 1.4만 |
|---|
| 2026.05.08 | ₩11,981 | ₩11,981 | ₩11,541 | ₩11,647 | -2.78% | 1.6만 |
|---|
| 2026.05.07 | ₩11,928 | ₩12,014 | ₩11,641 | ₩11,787 | -1.17% | 1.3만 |
|---|
| 2026.05.06 | ₩11,741 | ₩11,901 | ₩11,527 | ₩11,754 | +0.11% | 2.3만 |
|---|
| 2026.05.05 | ₩11,140 | ₩11,474 | ₩11,140 | ₩11,434 | +2.63% | 3.3만 |
|---|
| 2026.05.04 | ₩11,260 | ₩11,327 | ₩10,994 | ₩10,994 | -2.37% | 1.8만 |
|---|
| 2026.05.01 | ₩11,341 | ₩11,341 | ₩11,140 | ₩11,260 | -0.71% | 2만 |
|---|
| 2026.04.30 | ₩11,007 | ₩11,434 | ₩11,007 | ₩11,434 | +3.88% | 1.1만 |
|---|
| 2026.04.29 | ₩11,127 | ₩11,127 | ₩11,034 | ₩11,087 | -0.36% | 7.5천 |
|---|
| 2026.04.28 | ₩11,194 | ₩11,247 | ₩11,147 | ₩11,234 | +0.36% | 4.8천 |
|---|
| 2026.04.27 | ₩11,074 | ₩11,287 | ₩11,074 | ₩11,194 | +1.08% | 1.4만 |
|---|
| 2026.04.24 | ₩11,007 | ₩11,220 | ₩10,914 | ₩11,074 | +0.61% | 2.8만 |
|---|
| 2026.04.23 | ₩10,847 | ₩11,200 | ₩10,847 | ₩11,127 | +2.58% | 9.7천 |
|---|
| 2026.04.22 | ₩11,247 | ₩11,274 | ₩10,914 | ₩10,987 | -2.31% | 1.6만 |
|---|
| 2026.04.21 | ₩11,207 | ₩11,381 | ₩11,180 | ₩11,220 | +0.12% | 1.5만 |
|---|
| 2026.04.20 | ₩11,381 | ₩11,427 | ₩11,154 | ₩11,207 | -1.52% | 1.7만 |
|---|
| 2026.04.17 | ₩11,167 | ₩11,461 | ₩11,167 | ₩11,381 | +1.91% | 1만 |
|---|
| 2026.04.16 | ₩11,287 | ₩11,287 | ₩11,034 | ₩11,034 | -2.25% | 1.2만 |
|---|
| 2026.04.15 | ₩11,234 | ₩11,487 | ₩11,234 | ₩11,341 | +0.95% | 6.5만 |
|---|
| 2026.04.14 | ₩10,994 | ₩11,234 | ₩10,900 | ₩11,234 | +2.18% | 4.6만 |
|---|
| 2026.04.13 | ₩10,940 | ₩11,060 | ₩10,847 | ₩11,020 | +0.73% | 4.2만 |
|---|
| 2026.04.10 | ₩11,060 | ₩11,154 | ₩11,047 | ₩11,087 | +0.24% | 8.6천 |
|---|
| 2026.04.09 | ₩10,687 | ₩11,100 | ₩10,673 | ₩10,967 | +2.62% | 3.2만 |
|---|
| 2026.04.08 | ₩10,940 | ₩11,114 | ₩10,747 | ₩10,794 | -1.34% | 3.4만 |
|---|
| 2026.04.07 | ₩10,324 | ₩10,887 | ₩10,324 | ₩10,647 | +3.13% | 2만 |
|---|
| 2026.04.06 | ₩10,814 | ₩10,847 | ₩10,707 | ₩10,753 | -0.56% | 1.4만 |
|---|
| 2026.04.02 | ₩10,060 | ₩10,927 | ₩10,020 | ₩10,807 | +7.43% | 8.3만 |
|---|
| 2026.04.01 | ₩10,287 | ₩10,353 | ₩10,013 | ₩10,060 | -2.20% | 1.5만 |
|---|
| 2026.03.31 | ₩9,886 | ₩10,220 | ₩9,766 | ₩10,100 | +2.16% | 3.5만 |
|---|
| 2026.03.30 | ₩9,913 | ₩10,093 | ₩9,806 | ₩9,833 | -0.81% | 1.8만 |
|---|
| 2026.03.27 | ₩10,060 | ₩10,327 | ₩9,780 | ₩9,806 | -2.52% | 3.9만 |
|---|
| 2026.03.26 | ₩10,126 | ₩10,473 | ₩10,126 | ₩10,220 | +0.92% | 1.6만 |
|---|
| 2026.03.25 | ₩10,633 | ₩10,633 | ₩10,300 | ₩10,300 | -3.14% | 1.3만 |
|---|
| 2026.03.24 | ₩10,447 | ₩10,780 | ₩10,440 | ₩10,460 | +0.13% | 4.1만 |
|---|
| 2026.03.23 | ₩10,447 | ₩10,727 | ₩10,367 | ₩10,633 | +1.79% | 1.6만 |
|---|
| 2026.03.20 | ₩10,647 | ₩10,767 | ₩10,153 | ₩10,353 | -2.76% | 8.1만 |
|---|
| 2026.03.19 | ₩10,647 | ₩10,900 | ₩10,607 | ₩10,820 | +1.63% | 2.2만 |
|---|
| 2026.03.18 | ₩10,900 | ₩10,927 | ₩10,834 | ₩10,834 | -0.61% | 2만 |
|---|
| 2026.03.17 | ₩10,794 | ₩11,007 | ₩10,794 | ₩10,940 | +1.36% | 2.1만 |
|---|
| 2026.03.16 | ₩10,740 | ₩10,970 | ₩10,740 | ₩10,753 | +0.12% | 1만 |
|---|
| 2026.03.13 | ₩10,740 | ₩10,760 | ₩10,507 | ₩10,647 | -0.87% | 2만 |
|---|
| 2026.03.12 | ₩10,767 | ₩10,794 | ₩10,593 | ₩10,673 | -0.87% | 1.4만 |
|---|
| 2026.03.11 | ₩10,713 | ₩10,887 | ₩10,507 | ₩10,820 | +1.00% | 1.7만 |
|---|
| 2026.03.10 | ₩10,693 | ₩10,874 | ₩10,540 | ₩10,647 | -0.44% | 2.1만 |
|---|
| 2026.03.09 | ₩11,100 | ₩11,100 | ₩10,713 | ₩10,713 | -3.49% | 4.4만 |
|---|
| 2026.03.06 | ₩11,220 | ₩11,434 | ₩11,040 | ₩11,154 | -0.59% | 2.7만 |
|---|
| 2026.03.05 | ₩11,607 | ₩11,667 | ₩11,367 | ₩11,487 | -1.03% | 1.9만 |
|---|
| 2026.03.04 | ₩11,474 | ₩11,781 | ₩11,421 | ₩11,594 | +1.05% | 9.6만 |
|---|
| 2026.03.03 | ₩11,577 | ₩11,577 | ₩11,154 | ₩11,421 | -1.35% | 2.5만 |
|---|
| 2026.03.02 | ₩11,820 | ₩11,954 | ₩11,674 | ₩11,821 | +0.01% | 2.5만 |
|---|
| 2026.02.27 | ₩11,727 | ₩12,048 | ₩11,647 | ₩12,034 | +2.62% | 2.9만 |
|---|
| 2026.02.26 | ₩11,794 | ₩11,941 | ₩11,621 | ₩11,888 | +0.79% | 1.3만 |
|---|
| 2026.02.25 | ₩11,621 | ₩11,767 | ₩11,461 | ₩11,674 | +0.46% | 3.3만 |
|---|
| 2026.02.24 | ₩11,541 | ₩11,621 | ₩11,462 | ₩11,541 | 0.00% | 2.5만 |
|---|
| 2026.02.23 | ₩11,501 | ₩11,807 | ₩11,501 | ₩11,594 | +0.81% | 3.7만 |
|---|
| 2026.02.20 | ₩11,207 | ₩11,621 | ₩11,140 | ₩11,554 | +3.10% | 5.3만 |
|---|
| 2026.02.19 | ₩11,207 | ₩11,367 | ₩10,860 | ₩11,180 | -0.24% | 3.4만 |
|---|
| 2026.02.18 | ₩11,020 | ₩11,341 | ₩10,900 | ₩11,194 | +1.57% | 6.9만 |
|---|
| 2026.02.17 | ₩10,727 | ₩11,100 | ₩10,713 | ₩11,060 | +3.11% | 3.3만 |
|---|
| 2026.02.13 | ₩10,447 | ₩10,967 | ₩10,407 | ₩10,834 | +3.70% | 2.8만 |
|---|
| 2026.02.12 | ₩10,739 | ₩10,860 | ₩10,353 | ₩10,460 | -2.60% | 2.1만 |
|---|
| 2026.02.11 | ₩10,807 | ₩10,844 | ₩10,633 | ₩10,687 | -1.11% | 2.4만 |
|---|
| 2026.02.10 | ₩10,660 | ₩10,753 | ₩10,527 | ₩10,727 | +0.63% | 8.3만 |
|---|
| 2026.02.09 | ₩10,567 | ₩10,727 | ₩10,393 | ₩10,660 | +0.88% | 3.3만 |
|---|
| 2026.02.06 | ₩10,753 | ₩10,753 | ₩10,527 | ₩10,580 | -1.61% | 1.7만 |
|---|
| 2026.02.05 | ₩10,834 | ₩10,874 | ₩10,493 | ₩10,527 | -2.83% | 2.7만 |
|---|
| 2026.02.04 | ₩10,327 | ₩10,740 | ₩10,327 | ₩10,700 | +3.62% | 4.1만 |
|---|
| 2026.02.03 | ₩10,273 | ₩10,447 | ₩10,040 | ₩10,393 | +1.17% | 6.7만 |
|---|
| 2026.02.02 | ₩10,420 | ₩10,480 | ₩10,166 | ₩10,260 | -1.54% | 10.2만 |
|---|
| 2026.01.30 | ₩10,407 | ₩10,580 | ₩10,260 | ₩10,433 | +0.26% | 9.3만 |
|---|
| 2026.01.29 | ₩10,240 | ₩10,620 | ₩10,240 | ₩10,580 | +3.32% | 3.9만 |
|---|
| 2026.01.28 | ₩10,896 | ₩11,038 | ₩10,206 | ₩10,300 | -5.47% | 7.6만 |
|---|
| 2026.01.27 | ₩10,874 | ₩10,960 | ₩10,540 | ₩10,593 | -2.58% | 10.3만 |
|---|
| 2026.01.26 | ₩10,940 | ₩11,047 | ₩10,633 | ₩10,740 | -1.83% | 6.4만 |
|---|
| 2026.01.23 | ₩11,607 | ₩11,954 | ₩10,900 | ₩10,954 | -5.63% | 9.8만 |
|---|
| 2026.01.22 | ₩12,021 | ₩12,148 | ₩11,941 | ₩11,954 | -0.55% | 4.6만 |
|---|
| 2026.01.21 | ₩11,834 | ₩12,021 | ₩11,834 | ₩11,968 | +1.13% | 4.8만 |
|---|
| 2026.01.20 | ₩11,741 | ₩11,934 | ₩11,594 | ₩11,781 | +0.34% | 2.3만 |
|---|
| 2026.01.16 | ₩11,928 | ₩12,061 | ₩11,874 | ₩11,928 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩12,074 | ₩12,301 | ₩12,001 | ₩12,168 | +0.77% | 6.9만 |
|---|
| 2026.01.14 | ₩11,714 | ₩12,088 | ₩11,714 | ₩11,981 | +2.28% | 4.5만 |
|---|
| 2026.01.13 | ₩11,621 | ₩11,781 | ₩11,414 | ₩11,727 | +0.92% | 3.3만 |
|---|
| 2026.01.12 | ₩11,207 | ₩11,914 | ₩11,207 | ₩11,767 | +5.00% | 8.4만 |
|---|
| 2026.01.09 | ₩10,887 | ₩11,367 | ₩10,887 | ₩11,274 | +3.55% | 10만 |
|---|
| 2026.01.08 | ₩10,580 | ₩11,080 | ₩10,580 | ₩10,927 | +3.28% | 5만 |
|---|
| 2026.01.07 | ₩11,014 | ₩11,107 | ₩10,860 | ₩10,887 | -1.15% | 5.6만 |
|---|
| 2026.01.06 | ₩10,860 | ₩11,107 | ₩10,807 | ₩11,020 | +1.47% | 7.1만 |
|---|
| 2026.01.05 | ₩10,804 | ₩10,980 | ₩10,780 | ₩10,887 | +0.77% | 4.6만 |
|---|
| 2026.01.02 | ₩10,980 | ₩11,000 | ₩10,767 | ₩10,834 | -1.34% | 2.5만 |
|---|
| 2025.12.31 | ₩10,778 | ₩11,020 | ₩10,687 | ₩10,980 | +1.88% | 6.3만 |
|---|
| 2025.12.30 | ₩10,794 | ₩11,110 | ₩10,794 | ₩10,887 | +0.87% | 9.6만 |
|---|
| 2025.12.29 | ₩10,487 | ₩10,800 | ₩10,393 | ₩10,700 | +2.04% | 5.7만 |
|---|
| 2025.12.26 | ₩10,006 | ₩10,500 | ₩10,006 | ₩10,500 | +4.93% | 7.4만 |
|---|
| 2025.12.24 | ₩9,793 | ₩10,293 | ₩9,780 | ₩10,073 | +2.86% | 4만 |
|---|
| 2025.12.23 | ₩10,206 | ₩10,240 | ₩9,860 | ₩9,886 | -3.14% | 4.6만 |
|---|
| 2025.12.22 | ₩10,300 | ₩10,453 | ₩10,153 | ₩10,153 | -1.42% | 5.9만 |
|---|
| 2025.12.19 | ₩10,407 | ₩10,413 | ₩10,206 | ₩10,273 | -1.28% | 6.9만 |
|---|
| 2025.12.18 | ₩10,100 | ₩10,540 | ₩10,086 | ₩10,393 | +2.91% | 15.5만 |
|---|
| 2025.12.17 | ₩10,046 | ₩10,100 | ₩9,860 | ₩9,940 | -1.06% | 4.1만 |
|---|
| 2025.12.16 | ₩10,126 | ₩10,193 | ₩9,973 | ₩9,980 | -1.45% | 3.3만 |
|---|
| 2025.12.15 | ₩10,206 | ₩10,367 | ₩10,020 | ₩10,060 | -1.44% | 3.6만 |
|---|
| 2025.12.12 | ₩10,140 | ₩10,300 | ₩10,113 | ₩10,206 | +0.66% | 6.9만 |
|---|
| 2025.12.11 | ₩10,300 | ₩10,367 | ₩10,140 | ₩10,140 | -1.55% | 4.2만 |
|---|
| 2025.12.10 | ₩10,177 | ₩10,340 | ₩10,080 | ₩10,206 | +0.29% | 7.8만 |
|---|
| 2025.12.09 | ₩10,193 | ₩10,507 | ₩10,086 | ₩10,086 | -1.05% | 3.7만 |
|---|
| 2025.12.08 | ₩10,126 | ₩10,327 | ₩10,126 | ₩10,193 | +0.66% | 4.4만 |
|---|
| 2025.12.05 | ₩10,193 | ₩10,537 | ₩10,180 | ₩10,180 | -0.13% | 4.8만 |
|---|
| 2025.12.04 | ₩10,433 | ₩10,540 | ₩10,233 | ₩10,340 | -0.90% | 5.7만 |
|---|
| 2025.12.03 | ₩10,511 | ₩10,687 | ₩10,433 | ₩10,513 | +0.03% | 3.4만 |
|---|
| 2025.12.02 | ₩10,553 | ₩10,553 | ₩10,348 | ₩10,433 | -1.14% | 2.8만 |
|---|
| 2025.12.01 | ₩10,593 | ₩10,659 | ₩10,353 | ₩10,447 | -1.39% | 3.1만 |
|---|
| 2025.11.28 | ₩10,527 | ₩10,794 | ₩10,527 | ₩10,673 | +1.39% | 1.9만 |
|---|
| 2025.11.26 | ₩10,567 | ₩10,687 | ₩10,433 | ₩10,500 | -0.63% | 4.1만 |
|---|
| 2025.11.25 | ₩10,166 | ₩10,500 | ₩10,166 | ₩10,260 | +0.92% | 8.6만 |
|---|
| 2025.11.24 | ₩10,100 | ₩10,247 | ₩10,006 | ₩10,206 | +1.06% | 8.7만 |
|---|
| 2025.11.21 | ₩9,913 | ₩10,206 | ₩9,860 | ₩10,060 | +1.48% | 6.5만 |
|---|
| 2025.11.20 | ₩9,806 | ₩10,233 | ₩9,666 | ₩9,686 | -1.22% | 4.6만 |
|---|
| 2025.11.19 | ₩9,846 | ₩10,046 | ₩9,833 | ₩9,860 | +0.14% | 2.6만 |
|---|
| 2025.11.18 | ₩9,686 | ₩10,106 | ₩9,686 | ₩9,993 | +3.17% | 4.9만 |
|---|
| 2025.11.17 | ₩9,846 | ₩10,220 | ₩9,846 | ₩9,846 | 0.00% | 3.9만 |
|---|
| 2025.11.14 | ₩10,020 | ₩10,380 | ₩9,833 | ₩9,846 | -1.73% | 5.8만 |
|---|
| 2025.11.13 | ₩10,287 | ₩10,459 | ₩10,200 | ₩10,233 | -0.52% | 4.2만 |
|---|
| 2025.11.12 | ₩10,206 | ₩10,647 | ₩10,206 | ₩10,367 | +1.57% | 5만 |
|---|
| 2025.11.11 | ₩9,940 | ₩10,340 | ₩9,940 | ₩10,287 | +3.49% | 6.4만 |
|---|
| 2025.11.10 | ₩9,619 | ₩10,193 | ₩9,619 | ₩9,900 | +2.91% | 5.8만 |
|---|
| 2025.11.07 | ₩9,673 | ₩9,800 | ₩9,559 | ₩9,619 | -0.55% | 7.6만 |
|---|
| 2025.11.06 | ₩9,860 | ₩10,066 | ₩9,353 | ₩9,353 | -5.14% | 6.2만 |
|---|
| 2025.11.05 | ₩9,699 | ₩10,166 | ₩9,699 | ₩9,833 | +1.38% | 2.3만 |
|---|
| 2025.11.04 | ₩9,766 | ₩10,046 | ₩9,713 | ₩9,713 | -0.55% | 2.6만 |
|---|
| 2025.11.03 | ₩9,726 | ₩9,886 | ₩9,706 | ₩9,873 | +1.51% | 2.9만 |
|---|
| 2025.10.31 | ₩9,806 | ₩9,940 | ₩9,766 | ₩9,766 | -0.41% | 2.4만 |
|---|
| 2025.10.30 | ₩9,873 | ₩10,140 | ₩9,798 | ₩9,833 | -0.41% | 2.5만 |
|---|
| 2025.10.29 | ₩10,086 | ₩10,673 | ₩9,900 | ₩9,953 | -1.32% | 3.5만 |
|---|
| 2025.10.28 | ₩10,206 | ₩10,347 | ₩10,153 | ₩10,153 | -0.52% | 1.8만 |
|---|
| 2025.10.27 | ₩10,633 | ₩10,740 | ₩10,420 | ₩10,420 | -2.01% | 2.8만 |
|---|
| 2025.10.24 | ₩10,954 | ₩10,954 | ₩10,460 | ₩10,633 | -2.92% | 3.1만 |
|---|
| 2025.10.23 | ₩10,049 | ₩10,507 | ₩10,046 | ₩10,447 | +3.96% | 5만 |
|---|
| 2025.10.22 | ₩10,220 | ₩10,380 | ₩10,126 | ₩10,273 | +0.52% | 5.1만 |
|---|
| 2025.10.21 | ₩10,060 | ₩10,247 | ₩9,966 | ₩10,086 | +0.27% | 6만 |
|---|
| 2025.10.20 | ₩10,006 | ₩10,233 | ₩9,940 | ₩10,046 | +0.40% | 3.5만 |
|---|
| 2025.10.17 | ₩10,046 | ₩10,193 | ₩9,906 | ₩9,926 | -1.20% | 6만 |
|---|
| 2025.10.16 | ₩10,086 | ₩10,248 | ₩9,926 | ₩10,046 | -0.40% | 2.7만 |
|---|
| 2025.10.15 | ₩10,140 | ₩10,327 | ₩10,140 | ₩10,166 | +0.26% | 4.5만 |
|---|
| 2025.10.14 | ₩9,846 | ₩10,673 | ₩9,846 | ₩10,206 | +3.66% | 3.6만 |
|---|
| 2025.10.13 | ₩9,940 | ₩10,186 | ₩9,940 | ₩10,020 | +0.81% | 2.7만 |
|---|
| 2025.10.10 | ₩10,233 | ₩10,300 | ₩9,980 | ₩9,993 | -2.35% | 3.7만 |
|---|