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 | ₩11,366 | ₩11,366 | ₩11,112 | ₩11,125 | -2.12% | 1.9만 |
| 2026.10.08 | ₩11,406 | ₩11,500 | ₩11,319 | ₩11,339 | -0.59% | 3.1만 |
| 2026.10.07 | ₩11,781 | ₩11,788 | ₩11,440 | ₩11,607 | -1.48% | 3.3만 |
| 2026.10.06 | ₩11,768 | ₩11,902 | ₩11,560 | ₩11,781 | +0.11% | 4.2만 |
| 2026.10.05 | ₩11,487 | ₩11,987 | ₩11,420 | ₩11,741 | +2.21% | 9.6만 |
| 2026.10.02 | ₩11,621 | ₩11,754 | ₩11,232 | ₩11,353 | -2.30% | 24.7만 |
| 2026.10.01 | ₩11,520 | ₩11,681 | ₩11,159 | ₩11,540 | +0.17% | 22.6만 |
| 2026.09.30 | ₩11,433 | ₩11,969 | ₩10,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,473 |
| +0.35% |
| 5.6만 |
| 2026.09.29 | ₩11,473 | ₩11,500 | ₩11,206 | ₩11,487 | +0.12% | 3.3만 |
|---|
| 2026.09.28 | ₩11,036 | ₩11,339 | ₩10,938 | ₩11,339 | +2.75% | 3.2만 |
|---|
| 2026.09.25 | ₩11,580 | ₩11,580 | ₩10,985 | ₩11,018 | -4.86% | 2.9만 |
|---|
| 2026.09.24 | ₩11,734 | ₩11,801 | ₩11,393 | ₩11,487 | -2.11% | 2.4만 |
|---|
| 2026.09.23 | ₩12,022 | ₩12,049 | ₩11,955 | ₩12,036 | +0.11% | 1.2만 |
|---|
| 2026.09.22 | ₩12,170 | ₩12,170 | ₩12,049 | ₩12,116 | -0.44% | 3.1천 |
|---|
| 2026.09.21 | ₩12,116 | ₩12,155 | ₩11,955 | ₩12,116 | 0.00% | 1.3만 |
|---|
| 2026.09.18 | ₩12,344 | ₩12,477 | ₩12,129 | ₩12,156 | -1.52% | 3.9만 |
|---|
| 2026.09.17 | ₩12,250 | ₩12,471 | ₩12,022 | ₩12,263 | +0.11% | 5.2만 |
|---|
| 2026.09.16 | ₩12,129 | ₩12,598 | ₩12,129 | ₩12,384 | +2.10% | 1.7만 |
|---|
| 2026.09.15 | ₩12,464 | ₩12,477 | ₩12,283 | ₩12,477 | +0.11% | 1.2만 |
|---|
| 2026.09.14 | ₩12,451 | ₩12,558 | ₩12,156 | ₩12,477 | +0.22% | 1.1만 |
|---|
| 2026.09.11 | ₩12,705 | ₩12,745 | ₩12,464 | ₩12,464 | -1.90% | 7.5천 |
|---|
| 2026.09.10 | ₩12,638 | ₩12,765 | ₩12,638 | ₩12,759 | +0.95% | 2.8만 |
|---|
| 2026.09.09 | ₩12,866 | ₩12,866 | ₩12,638 | ₩12,678 | -1.46% | 9.8천 |
|---|
| 2026.09.08 | ₩13,307 | ₩13,307 | ₩12,718 | ₩12,732 | -4.33% | 9.9천 |
|---|
| 2026.09.04 | ₩13,120 | ₩13,294 | ₩13,053 | ₩13,294 | +1.33% | 1.5만 |
|---|
| 2026.09.03 | ₩12,946 | ₩13,247 | ₩12,866 | ₩13,026 | +0.62% | 4.6천 |
|---|
| 2026.09.02 | ₩12,879 | ₩13,147 | ₩12,852 | ₩13,013 | +1.04% | 1.1만 |
|---|
| 2026.09.01 | ₩12,939 | ₩13,235 | ₩12,852 | ₩12,879 | -0.47% | 1.1만 |
|---|
| 2026.08.31 | ₩13,066 | ₩13,241 | ₩12,732 | ₩13,160 | +0.72% | 8.5천 |
|---|
| 2026.08.28 | ₩13,187 | ₩13,254 | ₩13,080 | ₩13,187 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩13,274 | ₩13,301 | ₩12,946 | ₩13,214 | -0.45% | 3.1만 |
|---|
| 2026.08.26 | ₩12,651 | ₩13,053 | ₩12,651 | ₩12,986 | +2.65% | 9.2천 |
|---|
| 2026.08.25 | ₩12,651 | ₩13,040 | ₩12,651 | ₩13,040 | +3.07% | 2.7천 |
|---|
| 2026.08.24 | ₩12,879 | ₩13,053 | ₩12,879 | ₩13,040 | +1.25% | 1.1만 |
|---|
| 2026.08.21 | ₩13,065 | ₩13,200 | ₩12,759 | ₩13,107 | +0.32% | 2만 |
|---|
| 2026.08.20 | ₩12,638 | ₩13,080 | ₩12,585 | ₩13,080 | +3.50% | 1.3만 |
|---|
| 2026.08.19 | ₩12,531 | ₩12,812 | ₩12,317 | ₩12,571 | +0.32% | 2.3만 |
|---|
| 2026.08.18 | ₩12,183 | ₩12,651 | ₩12,049 | ₩12,631 | +3.68% | 1.3만 |
|---|
| 2026.08.17 | ₩12,986 | ₩13,006 | ₩12,491 | ₩12,544 | -3.40% | 1.2만 |
|---|
| 2026.08.14 | ₩13,053 | ₩13,147 | ₩12,852 | ₩13,120 | +0.51% | 2.1만 |
|---|
| 2026.08.13 | ₩13,026 | ₩13,160 | ₩12,933 | ₩13,000 | -0.21% | 2.4만 |
|---|
| 2026.08.12 | ₩12,705 | ₩13,073 | ₩12,705 | ₩12,973 | +2.11% | 1.5만 |
|---|
| 2026.08.11 | ₩12,638 | ₩12,839 | ₩12,638 | ₩12,705 | +0.53% | 8.4천 |
|---|
| 2026.08.10 | ₩12,759 | ₩12,759 | ₩12,638 | ₩12,638 | -0.94% | 5.8천 |
|---|
| 2026.08.07 | ₩12,852 | ₩13,093 | ₩12,518 | ₩12,906 | +0.42% | 1.2만 |
|---|
| 2026.08.06 | ₩12,544 | ₩13,013 | ₩12,210 | ₩12,692 | +1.17% | 7.2만 |
|---|
| 2026.08.05 | ₩12,451 | ₩12,558 | ₩12,451 | ₩12,558 | +0.86% | 8.3천 |
|---|
| 2026.08.04 | ₩12,585 | ₩12,585 | ₩12,303 | ₩12,303 | -2.23% | 3만 |
|---|
| 2026.08.03 | ₩12,544 | ₩12,571 | ₩12,290 | ₩12,370 | -1.39% | 8.8천 |
|---|
| 2026.07.31 | ₩12,511 | ₩12,651 | ₩12,210 | ₩12,544 | +0.27% | 1.6만 |
|---|
| 2026.07.30 | ₩12,397 | ₩12,477 | ₩12,357 | ₩12,477 | +0.65% | 2.8천 |
|---|
| 2026.07.29 | ₩12,585 | ₩12,625 | ₩12,223 | ₩12,451 | -1.06% | 5.9천 |
|---|
| 2026.07.28 | ₩12,344 | ₩12,598 | ₩12,344 | ₩12,585 | +1.95% | 4.9천 |
|---|
| 2026.07.27 | ₩12,410 | ₩12,665 | ₩12,384 | ₩12,424 | +0.11% | 5.9천 |
|---|
| 2026.07.24 | ₩12,397 | ₩12,705 | ₩12,210 | ₩12,410 | +0.11% | 1.8만 |
|---|
| 2026.07.23 | ₩12,464 | ₩12,464 | ₩12,277 | ₩12,277 | -1.50% | 5.4천 |
|---|
| 2026.07.22 | ₩12,477 | ₩12,772 | ₩12,464 | ₩12,491 | +0.11% | 3.3천 |
|---|
| 2026.07.21 | ₩12,544 | ₩12,761 | ₩12,544 | ₩12,558 | +0.11% | 6.9천 |
|---|
| 2026.07.20 | ₩12,544 | ₩12,705 | ₩12,464 | ₩12,585 | +0.32% | 2.6만 |
|---|
| 2026.07.17 | ₩12,544 | ₩12,718 | ₩12,464 | ₩12,598 | +0.43% | 2.1만 |
|---|
| 2026.07.16 | ₩12,424 | ₩12,959 | ₩12,290 | ₩12,638 | +1.72% | 3.2만 |
|---|
| 2026.07.15 | ₩12,116 | ₩12,397 | ₩12,116 | ₩12,290 | +1.44% | 1.1만 |
|---|
| 2026.07.14 | ₩12,317 | ₩12,317 | ₩11,942 | ₩12,170 | -1.20% | 2.2만 |
|---|
| 2026.07.13 | ₩12,089 | ₩12,291 | ₩12,089 | ₩12,236 | +1.22% | 4.8천 |
|---|
| 2026.07.10 | ₩12,089 | ₩12,183 | ₩11,955 | ₩12,129 | +0.33% | 1.6만 |
|---|
| 2026.07.09 | ₩11,942 | ₩12,143 | ₩11,942 | ₩12,076 | +1.12% | 4.8천 |
|---|
| 2026.07.08 | ₩12,022 | ₩12,223 | ₩11,647 | ₩11,929 | -0.78% | 1.6만 |
|---|
| 2026.07.07 | ₩12,223 | ₩12,357 | ₩12,116 | ₩12,143 | -0.66% | 4.8천 |
|---|
| 2026.07.06 | ₩12,263 | ₩12,424 | ₩12,196 | ₩12,277 | +0.11% | 8.6천 |
|---|
| 2026.07.02 | ₩12,243 | ₩12,357 | ₩12,143 | ₩12,357 | +0.93% | 2.9천 |
|---|
| 2026.07.01 | ₩12,116 | ₩12,433 | ₩12,116 | ₩12,210 | +0.77% | 1.2만 |
|---|
| 2026.06.30 | ₩12,036 | ₩12,250 | ₩12,036 | ₩12,223 | +1.56% | 1.1만 |
|---|
| 2026.06.29 | ₩12,223 | ₩12,236 | ₩12,103 | ₩12,103 | -0.99% | 1.3만 |
|---|
| 2026.06.26 | ₩11,995 | ₩12,290 | ₩11,781 | ₩12,290 | +2.46% | 5만 |
|---|
| 2026.06.25 | ₩12,009 | ₩12,103 | ₩11,915 | ₩12,049 | +0.33% | 7.8천 |
|---|
| 2026.06.24 | ₩11,875 | ₩12,076 | ₩11,781 | ₩12,049 | +1.47% | 1.1만 |
|---|
| 2026.06.23 | ₩11,808 | ₩11,982 | ₩11,808 | ₩11,929 | +1.02% | 3.4천 |
|---|
| 2026.06.22 | ₩11,982 | ₩11,982 | ₩11,761 | ₩11,795 | -1.56% | 2만 |
|---|
| 2026.06.18 | ₩12,009 | ₩12,062 | ₩11,916 | ₩12,009 | 0.00% | 2.5만 |
|---|
| 2026.06.17 | ₩12,156 | ₩12,243 | ₩11,721 | ₩11,902 | -2.09% | 5.5만 |
|---|
| 2026.06.16 | ₩12,223 | ₩12,277 | ₩12,176 | ₩12,183 | -0.33% | 1.1만 |
|---|
| 2026.06.15 | ₩12,370 | ₩12,377 | ₩12,143 | ₩12,210 | -1.30% | 9천 |
|---|
| 2026.06.12 | ₩12,344 | ₩12,344 | ₩12,196 | ₩12,344 | 0.00% | 1.5만 |
|---|
| 2026.06.11 | ₩12,156 | ₩12,250 | ₩12,036 | ₩12,223 | +0.55% | 2.5만 |
|---|
| 2026.06.10 | ₩12,183 | ₩12,183 | ₩11,982 | ₩12,009 | -1.43% | 6.4천 |
|---|
| 2026.06.09 | ₩12,143 | ₩12,317 | ₩12,042 | ₩12,143 | 0.00% | 7.8천 |
|---|
| 2026.06.08 | ₩12,170 | ₩12,223 | ₩11,868 | ₩11,929 | -1.98% | 2.3만 |
|---|
| 2026.06.05 | ₩12,022 | ₩12,183 | ₩11,594 | ₩12,056 | +0.28% | 2.4만 |
|---|
| 2026.06.04 | ₩11,982 | ₩12,076 | ₩11,808 | ₩12,049 | +0.56% | 1.4만 |
|---|
| 2026.06.03 | ₩11,888 | ₩11,888 | ₩11,728 | ₩11,875 | -0.11% | 3.6천 |
|---|
| 2026.06.02 | ₩11,982 | ₩11,982 | ₩11,647 | ₩11,875 | -0.89% | 1.7만 |
|---|
| 2026.06.01 | ₩11,902 | ₩11,915 | ₩11,641 | ₩11,888 | -0.11% | 1.9만 |
|---|
| 2026.05.29 | ₩11,888 | ₩11,942 | ₩11,674 | ₩11,888 | 0.00% | 1.4만 |
|---|
| 2026.05.28 | ₩11,795 | ₩11,929 | ₩11,781 | ₩11,848 | +0.45% | 7.3천 |
|---|
| 2026.05.27 | ₩11,795 | ₩11,982 | ₩11,674 | ₩11,795 | 0.00% | 1.8만 |
|---|
| 2026.05.26 | ₩11,634 | ₩11,781 | ₩11,393 | ₩11,728 | +0.81% | 5.9천 |
|---|
| 2026.05.22 | ₩11,449 | ₩11,647 | ₩11,449 | ₩11,527 | +0.68% | 8.3천 |
|---|
| 2026.05.21 | ₩11,406 | ₩11,554 | ₩11,380 | ₩11,447 | +0.35% | 1.4만 |
|---|
| 2026.05.20 | ₩11,487 | ₩11,607 | ₩11,380 | ₩11,447 | -0.35% | 7.1천 |
|---|
| 2026.05.19 | ₩11,380 | ₩11,580 | ₩11,353 | ₩11,380 | 0.00% | 9.5천 |
|---|
| 2026.05.18 | ₩11,380 | ₩11,420 | ₩11,299 | ₩11,353 | -0.24% | 9.1천 |
|---|
| 2026.05.15 | ₩11,313 | ₩11,420 | ₩11,219 | ₩11,219 | -0.83% | 7.3천 |
|---|
| 2026.05.14 | ₩11,768 | ₩11,768 | ₩11,460 | ₩11,460 | -2.62% | 7.6천 |
|---|
| 2026.05.13 | ₩11,808 | ₩11,808 | ₩11,567 | ₩11,567 | -2.04% | 2.9만 |
|---|
| 2026.05.12 | ₩11,580 | ₩11,942 | ₩11,580 | ₩11,607 | +0.23% | 1.1만 |
|---|
| 2026.05.11 | ₩11,580 | ₩11,855 | ₩11,560 | ₩11,714 | +1.16% | 1.4만 |
|---|
| 2026.05.08 | ₩12,022 | ₩12,022 | ₩11,580 | ₩11,688 | -2.78% | 1.6만 |
|---|
| 2026.05.07 | ₩11,969 | ₩12,056 | ₩11,681 | ₩11,828 | -1.17% | 1.3만 |
|---|
| 2026.05.06 | ₩11,781 | ₩11,942 | ₩11,567 | ₩11,795 | +0.11% | 2.3만 |
|---|
| 2026.05.05 | ₩11,179 | ₩11,514 | ₩11,179 | ₩11,473 | +2.63% | 3.3만 |
|---|
| 2026.05.04 | ₩11,299 | ₩11,366 | ₩11,032 | ₩11,032 | -2.37% | 1.8만 |
|---|
| 2026.05.01 | ₩11,380 | ₩11,380 | ₩11,179 | ₩11,299 | -0.71% | 2만 |
|---|
| 2026.04.30 | ₩11,045 | ₩11,473 | ₩11,045 | ₩11,473 | +3.88% | 1.1만 |
|---|
| 2026.04.29 | ₩11,165 | ₩11,165 | ₩11,072 | ₩11,125 | -0.36% | 7.5천 |
|---|
| 2026.04.28 | ₩11,232 | ₩11,286 | ₩11,186 | ₩11,273 | +0.36% | 4.8천 |
|---|
| 2026.04.27 | ₩11,112 | ₩11,326 | ₩11,112 | ₩11,232 | +1.08% | 1.4만 |
|---|
| 2026.04.24 | ₩11,045 | ₩11,259 | ₩10,951 | ₩11,112 | +0.61% | 2.8만 |
|---|
| 2026.04.23 | ₩10,884 | ₩11,239 | ₩10,884 | ₩11,165 | +2.58% | 9.7천 |
|---|
| 2026.04.22 | ₩11,286 | ₩11,313 | ₩10,951 | ₩11,025 | -2.31% | 1.6만 |
|---|
| 2026.04.21 | ₩11,246 | ₩11,420 | ₩11,219 | ₩11,259 | +0.12% | 1.5만 |
|---|
| 2026.04.20 | ₩11,420 | ₩11,467 | ₩11,192 | ₩11,246 | -1.52% | 1.7만 |
|---|
| 2026.04.17 | ₩11,206 | ₩11,500 | ₩11,206 | ₩11,420 | +1.91% | 1만 |
|---|
| 2026.04.16 | ₩11,326 | ₩11,326 | ₩11,072 | ₩11,072 | -2.25% | 1.2만 |
|---|
| 2026.04.15 | ₩11,273 | ₩11,527 | ₩11,273 | ₩11,380 | +0.95% | 6.5만 |
|---|
| 2026.04.14 | ₩11,032 | ₩11,273 | ₩10,938 | ₩11,273 | +2.18% | 4.6만 |
|---|
| 2026.04.13 | ₩10,978 | ₩11,098 | ₩10,884 | ₩11,058 | +0.73% | 4.2만 |
|---|
| 2026.04.10 | ₩11,098 | ₩11,192 | ₩11,085 | ₩11,125 | +0.24% | 8.6천 |
|---|
| 2026.04.09 | ₩10,724 | ₩11,139 | ₩10,710 | ₩11,005 | +2.62% | 3.2만 |
|---|
| 2026.04.08 | ₩10,978 | ₩11,152 | ₩10,784 | ₩10,831 | -1.34% | 3.4만 |
|---|
| 2026.04.07 | ₩10,359 | ₩10,924 | ₩10,359 | ₩10,683 | +3.13% | 2만 |
|---|
| 2026.04.06 | ₩10,851 | ₩10,884 | ₩10,744 | ₩10,791 | -0.56% | 1.4만 |
|---|
| 2026.04.02 | ₩10,094 | ₩10,965 | ₩10,054 | ₩10,844 | +7.43% | 8.3만 |
|---|
| 2026.04.01 | ₩10,322 | ₩10,389 | ₩10,048 | ₩10,094 | -2.20% | 1.5만 |
|---|
| 2026.03.31 | ₩9,920 | ₩10,255 | ₩9,800 | ₩10,135 | +2.16% | 3.5만 |
|---|
| 2026.03.30 | ₩9,947 | ₩10,128 | ₩9,840 | ₩9,867 | -0.81% | 1.8만 |
|---|
| 2026.03.27 | ₩10,094 | ₩10,362 | ₩9,813 | ₩9,840 | -2.52% | 3.9만 |
|---|
| 2026.03.26 | ₩10,161 | ₩10,509 | ₩10,161 | ₩10,255 | +0.92% | 1.6만 |
|---|
| 2026.03.25 | ₩10,670 | ₩10,670 | ₩10,335 | ₩10,335 | -3.14% | 1.3만 |
|---|
| 2026.03.24 | ₩10,483 | ₩10,817 | ₩10,476 | ₩10,496 | +0.13% | 4.1만 |
|---|
| 2026.03.23 | ₩10,483 | ₩10,764 | ₩10,402 | ₩10,670 | +1.79% | 1.6만 |
|---|
| 2026.03.20 | ₩10,683 | ₩10,804 | ₩10,188 | ₩10,389 | -2.76% | 8.1만 |
|---|
| 2026.03.19 | ₩10,683 | ₩10,938 | ₩10,643 | ₩10,858 | +1.63% | 2.2만 |
|---|
| 2026.03.18 | ₩10,938 | ₩10,965 | ₩10,871 | ₩10,871 | -0.61% | 2만 |
|---|
| 2026.03.17 | ₩10,831 | ₩11,045 | ₩10,831 | ₩10,978 | +1.36% | 2.1만 |
|---|
| 2026.03.16 | ₩10,777 | ₩11,007 | ₩10,777 | ₩10,791 | +0.12% | 1만 |
|---|
| 2026.03.13 | ₩10,777 | ₩10,797 | ₩10,543 | ₩10,683 | -0.87% | 2만 |
|---|
| 2026.03.12 | ₩10,804 | ₩10,831 | ₩10,630 | ₩10,710 | -0.87% | 1.4만 |
|---|
| 2026.03.11 | ₩10,750 | ₩10,924 | ₩10,543 | ₩10,858 | +1.00% | 1.7만 |
|---|
| 2026.03.10 | ₩10,730 | ₩10,911 | ₩10,576 | ₩10,683 | -0.44% | 2.1만 |
|---|
| 2026.03.09 | ₩11,139 | ₩11,139 | ₩10,750 | ₩10,750 | -3.49% | 4.4만 |
|---|
| 2026.03.06 | ₩11,259 | ₩11,473 | ₩11,078 | ₩11,192 | -0.59% | 2.7만 |
|---|
| 2026.03.05 | ₩11,647 | ₩11,708 | ₩11,406 | ₩11,527 | -1.03% | 1.9만 |
|---|
| 2026.03.04 | ₩11,514 | ₩11,821 | ₩11,460 | ₩11,634 | +1.05% | 9.6만 |
|---|
| 2026.03.03 | ₩11,617 | ₩11,617 | ₩11,192 | ₩11,460 | -1.35% | 2.5만 |
|---|
| 2026.03.02 | ₩11,860 | ₩11,995 | ₩11,714 | ₩11,862 | +0.01% | 2.5만 |
|---|
| 2026.02.27 | ₩11,768 | ₩12,089 | ₩11,688 | ₩12,076 | +2.62% | 2.9만 |
|---|
| 2026.02.26 | ₩11,835 | ₩11,982 | ₩11,661 | ₩11,929 | +0.79% | 1.3만 |
|---|
| 2026.02.25 | ₩11,661 | ₩11,808 | ₩11,500 | ₩11,714 | +0.46% | 3.3만 |
|---|
| 2026.02.24 | ₩11,580 | ₩11,661 | ₩11,501 | ₩11,580 | 0.00% | 2.5만 |
|---|
| 2026.02.23 | ₩11,540 | ₩11,848 | ₩11,540 | ₩11,634 | +0.81% | 3.7만 |
|---|
| 2026.02.20 | ₩11,246 | ₩11,661 | ₩11,179 | ₩11,594 | +3.10% | 5.3만 |
|---|
| 2026.02.19 | ₩11,246 | ₩11,406 | ₩10,898 | ₩11,219 | -0.24% | 3.4만 |
|---|
| 2026.02.18 | ₩11,058 | ₩11,380 | ₩10,938 | ₩11,232 | +1.57% | 6.9만 |
|---|
| 2026.02.17 | ₩10,764 | ₩11,139 | ₩10,750 | ₩11,098 | +3.11% | 3.3만 |
|---|
| 2026.02.13 | ₩10,483 | ₩11,005 | ₩10,442 | ₩10,871 | +3.70% | 2.8만 |
|---|
| 2026.02.12 | ₩10,776 | ₩10,898 | ₩10,389 | ₩10,496 | -2.60% | 2.1만 |
|---|
| 2026.02.11 | ₩10,844 | ₩10,882 | ₩10,670 | ₩10,724 | -1.11% | 2.4만 |
|---|
| 2026.02.10 | ₩10,697 | ₩10,791 | ₩10,563 | ₩10,764 | +0.63% | 8.3만 |
|---|
| 2026.02.09 | ₩10,603 | ₩10,764 | ₩10,429 | ₩10,697 | +0.88% | 3.3만 |
|---|
| 2026.02.06 | ₩10,791 | ₩10,791 | ₩10,563 | ₩10,617 | -1.61% | 1.7만 |
|---|
| 2026.02.05 | ₩10,871 | ₩10,911 | ₩10,530 | ₩10,563 | -2.83% | 2.7만 |
|---|
| 2026.02.04 | ₩10,362 | ₩10,777 | ₩10,362 | ₩10,737 | +3.62% | 4.1만 |
|---|
| 2026.02.03 | ₩10,309 | ₩10,483 | ₩10,074 | ₩10,429 | +1.17% | 6.7만 |
|---|
| 2026.02.02 | ₩10,456 | ₩10,516 | ₩10,202 | ₩10,295 | -1.54% | 10.2만 |
|---|
| 2026.01.30 | ₩10,442 | ₩10,617 | ₩10,295 | ₩10,469 | +0.26% | 9.3만 |
|---|
| 2026.01.29 | ₩10,275 | ₩10,657 | ₩10,275 | ₩10,617 | +3.32% | 3.9만 |
|---|
| 2026.01.28 | ₩10,934 | ₩11,076 | ₩10,242 | ₩10,335 | -5.47% | 7.6만 |
|---|
| 2026.01.27 | ₩10,911 | ₩10,998 | ₩10,576 | ₩10,630 | -2.58% | 10.3만 |
|---|
| 2026.01.26 | ₩10,978 | ₩11,085 | ₩10,670 | ₩10,777 | -1.83% | 6.4만 |
|---|
| 2026.01.23 | ₩11,647 | ₩11,995 | ₩10,938 | ₩10,991 | -5.63% | 9.8만 |
|---|
| 2026.01.22 | ₩12,062 | ₩12,190 | ₩11,982 | ₩11,995 | -0.55% | 4.6만 |
|---|
| 2026.01.21 | ₩11,875 | ₩12,062 | ₩11,875 | ₩12,009 | +1.13% | 4.8만 |
|---|
| 2026.01.20 | ₩11,781 | ₩11,975 | ₩11,634 | ₩11,821 | +0.34% | 2.3만 |
|---|
| 2026.01.16 | ₩11,969 | ₩12,103 | ₩11,915 | ₩11,969 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩12,116 | ₩12,344 | ₩12,042 | ₩12,210 | +0.77% | 6.9만 |
|---|
| 2026.01.14 | ₩11,754 | ₩12,129 | ₩11,754 | ₩12,022 | +2.28% | 4.5만 |
|---|
| 2026.01.13 | ₩11,661 | ₩11,821 | ₩11,453 | ₩11,768 | +0.92% | 3.3만 |
|---|
| 2026.01.12 | ₩11,246 | ₩11,955 | ₩11,246 | ₩11,808 | +5.00% | 8.4만 |
|---|
| 2026.01.09 | ₩10,924 | ₩11,406 | ₩10,924 | ₩11,313 | +3.55% | 10만 |
|---|
| 2026.01.08 | ₩10,617 | ₩11,119 | ₩10,617 | ₩10,965 | +3.28% | 5만 |
|---|
| 2026.01.07 | ₩11,052 | ₩11,145 | ₩10,898 | ₩10,924 | -1.15% | 5.6만 |
|---|
| 2026.01.06 | ₩10,898 | ₩11,145 | ₩10,844 | ₩11,058 | +1.47% | 7.1만 |
|---|
| 2026.01.05 | ₩10,841 | ₩11,018 | ₩10,817 | ₩10,924 | +0.77% | 4.6만 |
|---|
| 2026.01.02 | ₩11,018 | ₩11,038 | ₩10,804 | ₩10,871 | -1.34% | 2.5만 |
|---|
| 2025.12.31 | ₩10,815 | ₩11,058 | ₩10,724 | ₩11,018 | +1.88% | 6.3만 |
|---|
| 2025.12.30 | ₩10,831 | ₩11,148 | ₩10,831 | ₩10,924 | +0.87% | 9.6만 |
|---|
| 2025.12.29 | ₩10,523 | ₩10,837 | ₩10,429 | ₩10,737 | +2.04% | 5.7만 |
|---|
| 2025.12.26 | ₩10,041 | ₩10,536 | ₩10,041 | ₩10,536 | +4.93% | 7.4만 |
|---|
| 2025.12.24 | ₩9,827 | ₩10,329 | ₩9,813 | ₩10,108 | +2.86% | 4만 |
|---|
| 2025.12.23 | ₩10,242 | ₩10,275 | ₩9,894 | ₩9,920 | -3.14% | 4.6만 |
|---|
| 2025.12.22 | ₩10,335 | ₩10,489 | ₩10,188 | ₩10,188 | -1.42% | 5.9만 |
|---|
| 2025.12.19 | ₩10,442 | ₩10,449 | ₩10,242 | ₩10,309 | -1.28% | 6.9만 |
|---|
| 2025.12.18 | ₩10,135 | ₩10,576 | ₩10,121 | ₩10,429 | +2.91% | 15.5만 |
|---|
| 2025.12.17 | ₩10,081 | ₩10,135 | ₩9,894 | ₩9,974 | -1.06% | 4.1만 |
|---|
| 2025.12.16 | ₩10,161 | ₩10,228 | ₩10,007 | ₩10,014 | -1.45% | 3.3만 |
|---|
| 2025.12.15 | ₩10,242 | ₩10,402 | ₩10,054 | ₩10,094 | -1.44% | 3.6만 |
|---|
| 2025.12.12 | ₩10,175 | ₩10,335 | ₩10,148 | ₩10,242 | +0.66% | 6.9만 |
|---|
| 2025.12.11 | ₩10,335 | ₩10,402 | ₩10,175 | ₩10,175 | -1.55% | 4.2만 |
|---|
| 2025.12.10 | ₩10,212 | ₩10,376 | ₩10,114 | ₩10,242 | +0.29% | 7.8만 |
|---|
| 2025.12.09 | ₩10,228 | ₩10,543 | ₩10,121 | ₩10,121 | -1.05% | 3.7만 |
|---|
| 2025.12.08 | ₩10,161 | ₩10,362 | ₩10,161 | ₩10,228 | +0.66% | 4.4만 |
|---|
| 2025.12.05 | ₩10,228 | ₩10,574 | ₩10,215 | ₩10,215 | -0.13% | 4.8만 |
|---|
| 2025.12.04 | ₩10,469 | ₩10,576 | ₩10,268 | ₩10,376 | -0.90% | 5.7만 |
|---|
| 2025.12.03 | ₩10,547 | ₩10,724 | ₩10,469 | ₩10,550 | +0.03% | 3.4만 |
|---|
| 2025.12.02 | ₩10,590 | ₩10,590 | ₩10,384 | ₩10,469 | -1.14% | 2.8만 |
|---|
| 2025.12.01 | ₩10,630 | ₩10,696 | ₩10,389 | ₩10,483 | -1.39% | 3.1만 |
|---|
| 2025.11.28 | ₩10,563 | ₩10,831 | ₩10,563 | ₩10,710 | +1.39% | 1.9만 |
|---|
| 2025.11.26 | ₩10,603 | ₩10,724 | ₩10,469 | ₩10,536 | -0.63% | 4.1만 |
|---|
| 2025.11.25 | ₩10,202 | ₩10,536 | ₩10,202 | ₩10,295 | +0.92% | 8.6만 |
|---|
| 2025.11.24 | ₩10,135 | ₩10,282 | ₩10,041 | ₩10,242 | +1.06% | 8.7만 |
|---|
| 2025.11.21 | ₩9,947 | ₩10,242 | ₩9,894 | ₩10,094 | +1.48% | 6.5만 |
|---|
| 2025.11.20 | ₩9,840 | ₩10,268 | ₩9,699 | ₩9,720 | -1.22% | 4.6만 |
|---|
| 2025.11.19 | ₩9,880 | ₩10,081 | ₩9,867 | ₩9,894 | +0.14% | 2.6만 |
|---|
| 2025.11.18 | ₩9,720 | ₩10,141 | ₩9,720 | ₩10,027 | +3.17% | 4.9만 |
|---|
| 2025.11.17 | ₩9,880 | ₩10,255 | ₩9,880 | ₩9,880 | 0.00% | 3.9만 |
|---|
| 2025.11.14 | ₩10,054 | ₩10,416 | ₩9,867 | ₩9,880 | -1.73% | 5.8만 |
|---|
| 2025.11.13 | ₩10,322 | ₩10,495 | ₩10,235 | ₩10,268 | -0.52% | 4.2만 |
|---|
| 2025.11.12 | ₩10,242 | ₩10,683 | ₩10,242 | ₩10,402 | +1.57% | 5만 |
|---|
| 2025.11.11 | ₩9,974 | ₩10,376 | ₩9,974 | ₩10,322 | +3.49% | 6.4만 |
|---|
| 2025.11.10 | ₩9,653 | ₩10,228 | ₩9,653 | ₩9,934 | +2.91% | 5.8만 |
|---|
| 2025.11.07 | ₩9,706 | ₩9,833 | ₩9,592 | ₩9,653 | -0.55% | 7.6만 |
|---|
| 2025.11.06 | ₩9,894 | ₩10,101 | ₩9,385 | ₩9,385 | -5.14% | 6.2만 |
|---|
| 2025.11.05 | ₩9,733 | ₩10,202 | ₩9,733 | ₩9,867 | +1.38% | 2.3만 |
|---|
| 2025.11.04 | ₩9,800 | ₩10,081 | ₩9,746 | ₩9,746 | -0.55% | 2.6만 |
|---|
| 2025.11.03 | ₩9,760 | ₩9,920 | ₩9,740 | ₩9,907 | +1.51% | 2.9만 |
|---|
| 2025.10.31 | ₩9,840 | ₩9,974 | ₩9,800 | ₩9,800 | -0.41% | 2.4만 |
|---|
| 2025.10.30 | ₩9,907 | ₩10,175 | ₩9,832 | ₩9,867 | -0.41% | 2.5만 |
|---|
| 2025.10.29 | ₩10,121 | ₩10,710 | ₩9,934 | ₩9,987 | -1.32% | 3.5만 |
|---|
| 2025.10.28 | ₩10,242 | ₩10,382 | ₩10,188 | ₩10,188 | -0.52% | 1.8만 |
|---|
| 2025.10.27 | ₩10,670 | ₩10,777 | ₩10,456 | ₩10,456 | -2.01% | 2.8만 |
|---|
| 2025.10.24 | ₩10,991 | ₩10,991 | ₩10,496 | ₩10,670 | -2.92% | 3.1만 |
|---|
| 2025.10.23 | ₩10,084 | ₩10,543 | ₩10,081 | ₩10,483 | +3.96% | 5만 |
|---|
| 2025.10.22 | ₩10,255 | ₩10,416 | ₩10,161 | ₩10,309 | +0.52% | 5.1만 |
|---|
| 2025.10.21 | ₩10,094 | ₩10,282 | ₩10,001 | ₩10,121 | +0.27% | 6만 |
|---|
| 2025.10.20 | ₩10,041 | ₩10,268 | ₩9,974 | ₩10,081 | +0.40% | 3.5만 |
|---|
| 2025.10.17 | ₩10,081 | ₩10,228 | ₩9,940 | ₩9,961 | -1.20% | 6만 |
|---|
| 2025.10.16 | ₩10,121 | ₩10,283 | ₩9,961 | ₩10,081 | -0.40% | 2.7만 |
|---|
| 2025.10.15 | ₩10,175 | ₩10,362 | ₩10,175 | ₩10,202 | +0.26% | 4.5만 |
|---|
| 2025.10.14 | ₩9,880 | ₩10,710 | ₩9,880 | ₩10,242 | +3.66% | 3.6만 |
|---|
| 2025.10.13 | ₩9,974 | ₩10,222 | ₩9,974 | ₩10,054 | +0.81% | 2.7만 |
|---|
| 2025.10.10 | ₩10,268 | ₩10,335 | ₩10,014 | ₩10,027 | -2.35% | 3.7만 |
|---|