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 | ₩11,353 | ₩11,353 | ₩11,099 | ₩11,112 | -2.12% | 1.9만 |
| 2026.10.08 | ₩11,393 | ₩11,487 | ₩11,306 | ₩11,326 | -0.59% | 3.1만 |
| 2026.10.07 | ₩11,767 | ₩11,774 | ₩11,426 | ₩11,594 | -1.48% | 3.3만 |
| 2026.10.06 | ₩11,754 | ₩11,888 | ₩11,547 | ₩11,767 | +0.11% | 4.2만 |
| 2026.10.05 | ₩11,473 | ₩11,973 | ₩11,406 | ₩11,727 | +2.21% | 9.6만 |
| 2026.10.02 | ₩11,607 | ₩11,741 | ₩11,219 | ₩11,339 | -2.30% | 24.7만 |
| 2026.10.01 | ₩11,507 | ₩11,667 | ₩11,146 | ₩11,527 | +0.17% | 22.6만 |
| 2026.09.30 | ₩11,420 | ₩11,955 | ₩10,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,460 |
| +0.35% |
| 5.6만 |
| 2026.09.29 | ₩11,460 | ₩11,487 | ₩11,192 | ₩11,473 | +0.12% | 3.3만 |
|---|
| 2026.09.28 | ₩11,023 | ₩11,326 | ₩10,925 | ₩11,326 | +2.75% | 3.2만 |
|---|
| 2026.09.25 | ₩11,567 | ₩11,567 | ₩10,972 | ₩11,005 | -4.86% | 2.9만 |
|---|
| 2026.09.24 | ₩11,721 | ₩11,787 | ₩11,380 | ₩11,473 | -2.11% | 2.4만 |
|---|
| 2026.09.23 | ₩12,008 | ₩12,035 | ₩11,941 | ₩12,021 | +0.11% | 1.2만 |
|---|
| 2026.09.22 | ₩12,155 | ₩12,155 | ₩12,035 | ₩12,102 | -0.44% | 3.1천 |
|---|
| 2026.09.21 | ₩12,102 | ₩12,140 | ₩11,941 | ₩12,102 | 0.00% | 1.3만 |
|---|
| 2026.09.18 | ₩12,329 | ₩12,463 | ₩12,115 | ₩12,142 | -1.52% | 3.9만 |
|---|
| 2026.09.17 | ₩12,235 | ₩12,456 | ₩12,008 | ₩12,249 | +0.11% | 5.2만 |
|---|
| 2026.09.16 | ₩12,115 | ₩12,583 | ₩12,115 | ₩12,369 | +2.10% | 1.7만 |
|---|
| 2026.09.15 | ₩12,449 | ₩12,463 | ₩12,269 | ₩12,463 | +0.11% | 1.2만 |
|---|
| 2026.09.14 | ₩12,436 | ₩12,543 | ₩12,142 | ₩12,463 | +0.22% | 1.1만 |
|---|
| 2026.09.11 | ₩12,690 | ₩12,730 | ₩12,449 | ₩12,449 | -1.90% | 7.5천 |
|---|
| 2026.09.10 | ₩12,623 | ₩12,750 | ₩12,623 | ₩12,744 | +0.95% | 2.8만 |
|---|
| 2026.09.09 | ₩12,850 | ₩12,850 | ₩12,623 | ₩12,663 | -1.46% | 9.8천 |
|---|
| 2026.09.08 | ₩13,292 | ₩13,292 | ₩12,703 | ₩12,717 | -4.33% | 9.9천 |
|---|
| 2026.09.04 | ₩13,105 | ₩13,278 | ₩13,038 | ₩13,278 | +1.33% | 1.5만 |
|---|
| 2026.09.03 | ₩12,931 | ₩13,232 | ₩12,850 | ₩13,011 | +0.62% | 4.6천 |
|---|
| 2026.09.02 | ₩12,864 | ₩13,131 | ₩12,837 | ₩12,998 | +1.04% | 1.1만 |
|---|
| 2026.09.01 | ₩12,924 | ₩13,220 | ₩12,837 | ₩12,864 | -0.47% | 1.1만 |
|---|
| 2026.08.31 | ₩13,051 | ₩13,225 | ₩12,717 | ₩13,145 | +0.72% | 8.5천 |
|---|
| 2026.08.28 | ₩13,171 | ₩13,238 | ₩13,064 | ₩13,171 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩13,258 | ₩13,285 | ₩12,931 | ₩13,198 | -0.45% | 3.1만 |
|---|
| 2026.08.26 | ₩12,637 | ₩13,038 | ₩12,637 | ₩12,971 | +2.65% | 9.2천 |
|---|
| 2026.08.25 | ₩12,637 | ₩13,024 | ₩12,637 | ₩13,024 | +3.07% | 2.7천 |
|---|
| 2026.08.24 | ₩12,864 | ₩13,038 | ₩12,864 | ₩13,024 | +1.25% | 1.1만 |
|---|
| 2026.08.21 | ₩13,050 | ₩13,185 | ₩12,744 | ₩13,091 | +0.32% | 2만 |
|---|
| 2026.08.20 | ₩12,623 | ₩13,064 | ₩12,570 | ₩13,064 | +3.50% | 1.3만 |
|---|
| 2026.08.19 | ₩12,516 | ₩12,797 | ₩12,302 | ₩12,556 | +0.32% | 2.3만 |
|---|
| 2026.08.18 | ₩12,169 | ₩12,637 | ₩12,035 | ₩12,616 | +3.68% | 1.3만 |
|---|
| 2026.08.17 | ₩12,971 | ₩12,991 | ₩12,476 | ₩12,530 | -3.40% | 1.2만 |
|---|
| 2026.08.14 | ₩13,038 | ₩13,131 | ₩12,837 | ₩13,105 | +0.51% | 2.1만 |
|---|
| 2026.08.13 | ₩13,011 | ₩13,145 | ₩12,917 | ₩12,984 | -0.21% | 2.4만 |
|---|
| 2026.08.12 | ₩12,690 | ₩13,058 | ₩12,690 | ₩12,957 | +2.11% | 1.5만 |
|---|
| 2026.08.11 | ₩12,623 | ₩12,824 | ₩12,623 | ₩12,690 | +0.53% | 8.4천 |
|---|
| 2026.08.10 | ₩12,744 | ₩12,744 | ₩12,623 | ₩12,623 | -0.94% | 5.8천 |
|---|
| 2026.08.07 | ₩12,837 | ₩13,078 | ₩12,503 | ₩12,891 | +0.42% | 1.2만 |
|---|
| 2026.08.06 | ₩12,530 | ₩12,998 | ₩12,195 | ₩12,677 | +1.17% | 7.2만 |
|---|
| 2026.08.05 | ₩12,436 | ₩12,543 | ₩12,436 | ₩12,543 | +0.86% | 8.3천 |
|---|
| 2026.08.04 | ₩12,570 | ₩12,570 | ₩12,289 | ₩12,289 | -2.23% | 3만 |
|---|
| 2026.08.03 | ₩12,530 | ₩12,556 | ₩12,275 | ₩12,356 | -1.39% | 8.8천 |
|---|
| 2026.07.31 | ₩12,496 | ₩12,637 | ₩12,195 | ₩12,530 | +0.27% | 1.6만 |
|---|
| 2026.07.30 | ₩12,382 | ₩12,463 | ₩12,342 | ₩12,463 | +0.65% | 2.8천 |
|---|
| 2026.07.29 | ₩12,570 | ₩12,610 | ₩12,209 | ₩12,436 | -1.06% | 5.9천 |
|---|
| 2026.07.28 | ₩12,329 | ₩12,583 | ₩12,329 | ₩12,570 | +1.95% | 4.9천 |
|---|
| 2026.07.27 | ₩12,396 | ₩12,650 | ₩12,369 | ₩12,409 | +0.11% | 5.9천 |
|---|
| 2026.07.24 | ₩12,382 | ₩12,690 | ₩12,195 | ₩12,396 | +0.11% | 1.8만 |
|---|
| 2026.07.23 | ₩12,449 | ₩12,449 | ₩12,262 | ₩12,262 | -1.50% | 5.4천 |
|---|
| 2026.07.22 | ₩12,463 | ₩12,757 | ₩12,449 | ₩12,476 | +0.11% | 3.3천 |
|---|
| 2026.07.21 | ₩12,530 | ₩12,746 | ₩12,530 | ₩12,543 | +0.11% | 6.9천 |
|---|
| 2026.07.20 | ₩12,530 | ₩12,690 | ₩12,449 | ₩12,570 | +0.32% | 2.6만 |
|---|
| 2026.07.17 | ₩12,530 | ₩12,703 | ₩12,449 | ₩12,583 | +0.43% | 2.1만 |
|---|
| 2026.07.16 | ₩12,409 | ₩12,944 | ₩12,275 | ₩12,623 | +1.72% | 3.2만 |
|---|
| 2026.07.15 | ₩12,102 | ₩12,382 | ₩12,102 | ₩12,275 | +1.44% | 1.1만 |
|---|
| 2026.07.14 | ₩12,302 | ₩12,302 | ₩11,928 | ₩12,155 | -1.20% | 2.2만 |
|---|
| 2026.07.13 | ₩12,075 | ₩12,277 | ₩12,075 | ₩12,222 | +1.22% | 4.8천 |
|---|
| 2026.07.10 | ₩12,075 | ₩12,169 | ₩11,941 | ₩12,115 | +0.33% | 1.6만 |
|---|
| 2026.07.09 | ₩11,928 | ₩12,128 | ₩11,928 | ₩12,062 | +1.12% | 4.8천 |
|---|
| 2026.07.08 | ₩12,008 | ₩12,209 | ₩11,634 | ₩11,914 | -0.78% | 1.6만 |
|---|
| 2026.07.07 | ₩12,209 | ₩12,342 | ₩12,102 | ₩12,128 | -0.66% | 4.8천 |
|---|
| 2026.07.06 | ₩12,249 | ₩12,409 | ₩12,182 | ₩12,262 | +0.11% | 8.6천 |
|---|
| 2026.07.02 | ₩12,229 | ₩12,342 | ₩12,128 | ₩12,342 | +0.93% | 2.9천 |
|---|
| 2026.07.01 | ₩12,102 | ₩12,419 | ₩12,102 | ₩12,195 | +0.77% | 1.2만 |
|---|
| 2026.06.30 | ₩12,021 | ₩12,235 | ₩12,021 | ₩12,209 | +1.56% | 1.1만 |
|---|
| 2026.06.29 | ₩12,209 | ₩12,222 | ₩12,088 | ₩12,088 | -0.99% | 1.3만 |
|---|
| 2026.06.26 | ₩11,981 | ₩12,275 | ₩11,767 | ₩12,275 | +2.46% | 5만 |
|---|
| 2026.06.25 | ₩11,995 | ₩12,088 | ₩11,901 | ₩12,035 | +0.33% | 7.8천 |
|---|
| 2026.06.24 | ₩11,861 | ₩12,062 | ₩11,767 | ₩12,035 | +1.47% | 1.1만 |
|---|
| 2026.06.23 | ₩11,794 | ₩11,968 | ₩11,794 | ₩11,914 | +1.02% | 3.4천 |
|---|
| 2026.06.22 | ₩11,968 | ₩11,968 | ₩11,747 | ₩11,781 | -1.56% | 2만 |
|---|
| 2026.06.18 | ₩11,995 | ₩12,048 | ₩11,902 | ₩11,995 | 0.00% | 2.5만 |
|---|
| 2026.06.17 | ₩12,142 | ₩12,229 | ₩11,707 | ₩11,888 | -2.09% | 5.5만 |
|---|
| 2026.06.16 | ₩12,209 | ₩12,262 | ₩12,162 | ₩12,169 | -0.33% | 1.1만 |
|---|
| 2026.06.15 | ₩12,356 | ₩12,362 | ₩12,128 | ₩12,195 | -1.30% | 9천 |
|---|
| 2026.06.12 | ₩12,329 | ₩12,329 | ₩12,182 | ₩12,329 | 0.00% | 1.5만 |
|---|
| 2026.06.11 | ₩12,142 | ₩12,235 | ₩12,021 | ₩12,209 | +0.55% | 2.5만 |
|---|
| 2026.06.10 | ₩12,169 | ₩12,169 | ₩11,968 | ₩11,995 | -1.43% | 6.4천 |
|---|
| 2026.06.09 | ₩12,128 | ₩12,302 | ₩12,028 | ₩12,128 | 0.00% | 7.8천 |
|---|
| 2026.06.08 | ₩12,155 | ₩12,209 | ₩11,854 | ₩11,914 | -1.98% | 2.3만 |
|---|
| 2026.06.05 | ₩12,008 | ₩12,169 | ₩11,580 | ₩12,041 | +0.28% | 2.4만 |
|---|
| 2026.06.04 | ₩11,968 | ₩12,062 | ₩11,794 | ₩12,035 | +0.56% | 1.4만 |
|---|
| 2026.06.03 | ₩11,874 | ₩11,874 | ₩11,714 | ₩11,861 | -0.11% | 3.6천 |
|---|
| 2026.06.02 | ₩11,968 | ₩11,968 | ₩11,634 | ₩11,861 | -0.89% | 1.7만 |
|---|
| 2026.06.01 | ₩11,888 | ₩11,901 | ₩11,627 | ₩11,874 | -0.11% | 1.9만 |
|---|
| 2026.05.29 | ₩11,874 | ₩11,928 | ₩11,660 | ₩11,874 | 0.00% | 1.4만 |
|---|
| 2026.05.28 | ₩11,781 | ₩11,914 | ₩11,767 | ₩11,834 | +0.45% | 7.3천 |
|---|
| 2026.05.27 | ₩11,781 | ₩11,968 | ₩11,660 | ₩11,781 | 0.00% | 1.8만 |
|---|
| 2026.05.26 | ₩11,620 | ₩11,767 | ₩11,380 | ₩11,714 | +0.81% | 5.9천 |
|---|
| 2026.05.22 | ₩11,436 | ₩11,634 | ₩11,436 | ₩11,513 | +0.68% | 8.3천 |
|---|
| 2026.05.21 | ₩11,393 | ₩11,540 | ₩11,366 | ₩11,433 | +0.35% | 1.4만 |
|---|
| 2026.05.20 | ₩11,473 | ₩11,594 | ₩11,366 | ₩11,433 | -0.35% | 7.1천 |
|---|
| 2026.05.19 | ₩11,366 | ₩11,567 | ₩11,339 | ₩11,366 | 0.00% | 9.5천 |
|---|
| 2026.05.18 | ₩11,366 | ₩11,406 | ₩11,286 | ₩11,339 | -0.24% | 9.1천 |
|---|
| 2026.05.15 | ₩11,299 | ₩11,406 | ₩11,206 | ₩11,206 | -0.83% | 7.3천 |
|---|
| 2026.05.14 | ₩11,754 | ₩11,754 | ₩11,446 | ₩11,446 | -2.62% | 7.6천 |
|---|
| 2026.05.13 | ₩11,794 | ₩11,794 | ₩11,553 | ₩11,553 | -2.04% | 2.9만 |
|---|
| 2026.05.12 | ₩11,567 | ₩11,928 | ₩11,567 | ₩11,594 | +0.23% | 1.1만 |
|---|
| 2026.05.11 | ₩11,567 | ₩11,841 | ₩11,547 | ₩11,701 | +1.16% | 1.4만 |
|---|
| 2026.05.08 | ₩12,008 | ₩12,008 | ₩11,567 | ₩11,674 | -2.78% | 1.6만 |
|---|
| 2026.05.07 | ₩11,955 | ₩12,041 | ₩11,667 | ₩11,814 | -1.17% | 1.3만 |
|---|
| 2026.05.06 | ₩11,767 | ₩11,928 | ₩11,553 | ₩11,781 | +0.11% | 2.3만 |
|---|
| 2026.05.05 | ₩11,166 | ₩11,500 | ₩11,166 | ₩11,460 | +2.63% | 3.3만 |
|---|
| 2026.05.04 | ₩11,286 | ₩11,353 | ₩11,019 | ₩11,019 | -2.37% | 1.8만 |
|---|
| 2026.05.01 | ₩11,366 | ₩11,366 | ₩11,166 | ₩11,286 | -0.71% | 2만 |
|---|
| 2026.04.30 | ₩11,032 | ₩11,460 | ₩11,032 | ₩11,460 | +3.88% | 1.1만 |
|---|
| 2026.04.29 | ₩11,152 | ₩11,152 | ₩11,059 | ₩11,112 | -0.36% | 7.5천 |
|---|
| 2026.04.28 | ₩11,219 | ₩11,273 | ₩11,172 | ₩11,259 | +0.36% | 4.8천 |
|---|
| 2026.04.27 | ₩11,099 | ₩11,313 | ₩11,099 | ₩11,219 | +1.08% | 1.4만 |
|---|
| 2026.04.24 | ₩11,032 | ₩11,246 | ₩10,938 | ₩11,099 | +0.61% | 2.8만 |
|---|
| 2026.04.23 | ₩10,871 | ₩11,226 | ₩10,871 | ₩11,152 | +2.58% | 9.7천 |
|---|
| 2026.04.22 | ₩11,273 | ₩11,299 | ₩10,938 | ₩11,012 | -2.31% | 1.6만 |
|---|
| 2026.04.21 | ₩11,232 | ₩11,406 | ₩11,206 | ₩11,246 | +0.12% | 1.5만 |
|---|
| 2026.04.20 | ₩11,406 | ₩11,453 | ₩11,179 | ₩11,232 | -1.52% | 1.7만 |
|---|
| 2026.04.17 | ₩11,192 | ₩11,487 | ₩11,192 | ₩11,406 | +1.91% | 1만 |
|---|
| 2026.04.16 | ₩11,313 | ₩11,313 | ₩11,059 | ₩11,059 | -2.25% | 1.2만 |
|---|
| 2026.04.15 | ₩11,259 | ₩11,513 | ₩11,259 | ₩11,366 | +0.95% | 6.5만 |
|---|
| 2026.04.14 | ₩11,019 | ₩11,259 | ₩10,925 | ₩11,259 | +2.18% | 4.6만 |
|---|
| 2026.04.13 | ₩10,965 | ₩11,085 | ₩10,871 | ₩11,045 | +0.73% | 4.2만 |
|---|
| 2026.04.10 | ₩11,085 | ₩11,179 | ₩11,072 | ₩11,112 | +0.24% | 8.6천 |
|---|
| 2026.04.09 | ₩10,711 | ₩11,126 | ₩10,698 | ₩10,992 | +2.62% | 3.2만 |
|---|
| 2026.04.08 | ₩10,965 | ₩11,139 | ₩10,771 | ₩10,818 | -1.34% | 3.4만 |
|---|
| 2026.04.07 | ₩10,347 | ₩10,912 | ₩10,347 | ₩10,671 | +3.13% | 2만 |
|---|
| 2026.04.06 | ₩10,838 | ₩10,871 | ₩10,731 | ₩10,778 | -0.56% | 1.4만 |
|---|
| 2026.04.02 | ₩10,082 | ₩10,952 | ₩10,042 | ₩10,831 | +7.43% | 8.3만 |
|---|
| 2026.04.01 | ₩10,310 | ₩10,377 | ₩10,036 | ₩10,082 | -2.20% | 1.5만 |
|---|
| 2026.03.31 | ₩9,909 | ₩10,243 | ₩9,788 | ₩10,123 | +2.16% | 3.5만 |
|---|
| 2026.03.30 | ₩9,935 | ₩10,116 | ₩9,828 | ₩9,855 | -0.81% | 1.8만 |
|---|
| 2026.03.27 | ₩10,082 | ₩10,350 | ₩9,802 | ₩9,828 | -2.52% | 3.9만 |
|---|
| 2026.03.26 | ₩10,149 | ₩10,497 | ₩10,149 | ₩10,243 | +0.92% | 1.6만 |
|---|
| 2026.03.25 | ₩10,657 | ₩10,657 | ₩10,323 | ₩10,323 | -3.14% | 1.3만 |
|---|
| 2026.03.24 | ₩10,470 | ₩10,805 | ₩10,464 | ₩10,484 | +0.13% | 4.1만 |
|---|
| 2026.03.23 | ₩10,470 | ₩10,751 | ₩10,390 | ₩10,657 | +1.79% | 1.6만 |
|---|
| 2026.03.20 | ₩10,671 | ₩10,791 | ₩10,176 | ₩10,377 | -2.76% | 8.1만 |
|---|
| 2026.03.19 | ₩10,671 | ₩10,925 | ₩10,631 | ₩10,845 | +1.63% | 2.2만 |
|---|
| 2026.03.18 | ₩10,925 | ₩10,952 | ₩10,858 | ₩10,858 | -0.61% | 2만 |
|---|
| 2026.03.17 | ₩10,818 | ₩11,032 | ₩10,818 | ₩10,965 | +1.36% | 2.1만 |
|---|
| 2026.03.16 | ₩10,764 | ₩10,994 | ₩10,764 | ₩10,778 | +0.12% | 1만 |
|---|
| 2026.03.13 | ₩10,764 | ₩10,785 | ₩10,530 | ₩10,671 | -0.87% | 2만 |
|---|
| 2026.03.12 | ₩10,791 | ₩10,818 | ₩10,617 | ₩10,698 | -0.87% | 1.4만 |
|---|
| 2026.03.11 | ₩10,738 | ₩10,912 | ₩10,530 | ₩10,845 | +1.00% | 1.7만 |
|---|
| 2026.03.10 | ₩10,718 | ₩10,898 | ₩10,564 | ₩10,671 | -0.44% | 2.1만 |
|---|
| 2026.03.09 | ₩11,126 | ₩11,126 | ₩10,738 | ₩10,738 | -3.49% | 4.4만 |
|---|
| 2026.03.06 | ₩11,246 | ₩11,460 | ₩11,065 | ₩11,179 | -0.59% | 2.7만 |
|---|
| 2026.03.05 | ₩11,634 | ₩11,694 | ₩11,393 | ₩11,513 | -1.03% | 1.9만 |
|---|
| 2026.03.04 | ₩11,500 | ₩11,807 | ₩11,446 | ₩11,620 | +1.05% | 9.6만 |
|---|
| 2026.03.03 | ₩11,603 | ₩11,603 | ₩11,179 | ₩11,446 | -1.35% | 2.5만 |
|---|
| 2026.03.02 | ₩11,846 | ₩11,981 | ₩11,701 | ₩11,848 | +0.01% | 2.5만 |
|---|
| 2026.02.27 | ₩11,754 | ₩12,075 | ₩11,674 | ₩12,062 | +2.62% | 2.9만 |
|---|
| 2026.02.26 | ₩11,821 | ₩11,968 | ₩11,647 | ₩11,914 | +0.79% | 1.3만 |
|---|
| 2026.02.25 | ₩11,647 | ₩11,794 | ₩11,487 | ₩11,701 | +0.46% | 3.3만 |
|---|
| 2026.02.24 | ₩11,567 | ₩11,647 | ₩11,488 | ₩11,567 | 0.00% | 2.5만 |
|---|
| 2026.02.23 | ₩11,527 | ₩11,834 | ₩11,527 | ₩11,620 | +0.81% | 3.7만 |
|---|
| 2026.02.20 | ₩11,232 | ₩11,647 | ₩11,166 | ₩11,580 | +3.10% | 5.3만 |
|---|
| 2026.02.19 | ₩11,232 | ₩11,393 | ₩10,885 | ₩11,206 | -0.24% | 3.4만 |
|---|
| 2026.02.18 | ₩11,045 | ₩11,366 | ₩10,925 | ₩11,219 | +1.57% | 6.9만 |
|---|
| 2026.02.17 | ₩10,751 | ₩11,126 | ₩10,738 | ₩11,085 | +3.11% | 3.3만 |
|---|
| 2026.02.13 | ₩10,470 | ₩10,992 | ₩10,430 | ₩10,858 | +3.70% | 2.8만 |
|---|
| 2026.02.12 | ₩10,763 | ₩10,885 | ₩10,377 | ₩10,484 | -2.60% | 2.1만 |
|---|
| 2026.02.11 | ₩10,831 | ₩10,869 | ₩10,657 | ₩10,711 | -1.11% | 2.4만 |
|---|
| 2026.02.10 | ₩10,684 | ₩10,778 | ₩10,551 | ₩10,751 | +0.63% | 8.3만 |
|---|
| 2026.02.09 | ₩10,591 | ₩10,751 | ₩10,417 | ₩10,684 | +0.88% | 3.3만 |
|---|
| 2026.02.06 | ₩10,778 | ₩10,778 | ₩10,551 | ₩10,604 | -1.61% | 1.7만 |
|---|
| 2026.02.05 | ₩10,858 | ₩10,898 | ₩10,517 | ₩10,551 | -2.83% | 2.7만 |
|---|
| 2026.02.04 | ₩10,350 | ₩10,764 | ₩10,350 | ₩10,724 | +3.62% | 4.1만 |
|---|
| 2026.02.03 | ₩10,296 | ₩10,470 | ₩10,062 | ₩10,417 | +1.17% | 6.7만 |
|---|
| 2026.02.02 | ₩10,444 | ₩10,504 | ₩10,189 | ₩10,283 | -1.54% | 10.2만 |
|---|
| 2026.01.30 | ₩10,430 | ₩10,604 | ₩10,283 | ₩10,457 | +0.26% | 9.3만 |
|---|
| 2026.01.29 | ₩10,263 | ₩10,644 | ₩10,263 | ₩10,604 | +3.32% | 3.9만 |
|---|
| 2026.01.28 | ₩10,921 | ₩11,063 | ₩10,230 | ₩10,323 | -5.47% | 7.6만 |
|---|
| 2026.01.27 | ₩10,898 | ₩10,985 | ₩10,564 | ₩10,617 | -2.58% | 10.3만 |
|---|
| 2026.01.26 | ₩10,965 | ₩11,072 | ₩10,657 | ₩10,764 | -1.83% | 6.4만 |
|---|
| 2026.01.23 | ₩11,634 | ₩11,981 | ₩10,925 | ₩10,978 | -5.63% | 9.8만 |
|---|
| 2026.01.22 | ₩12,048 | ₩12,175 | ₩11,968 | ₩11,981 | -0.55% | 4.6만 |
|---|
| 2026.01.21 | ₩11,861 | ₩12,048 | ₩11,861 | ₩11,995 | +1.13% | 4.8만 |
|---|
| 2026.01.20 | ₩11,767 | ₩11,961 | ₩11,620 | ₩11,807 | +0.34% | 2.3만 |
|---|
| 2026.01.16 | ₩11,955 | ₩12,088 | ₩11,901 | ₩11,955 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩12,102 | ₩12,329 | ₩12,028 | ₩12,195 | +0.77% | 6.9만 |
|---|
| 2026.01.14 | ₩11,741 | ₩12,115 | ₩11,741 | ₩12,008 | +2.28% | 4.5만 |
|---|
| 2026.01.13 | ₩11,647 | ₩11,807 | ₩11,440 | ₩11,754 | +0.92% | 3.3만 |
|---|
| 2026.01.12 | ₩11,232 | ₩11,941 | ₩11,232 | ₩11,794 | +5.00% | 8.4만 |
|---|
| 2026.01.09 | ₩10,912 | ₩11,393 | ₩10,912 | ₩11,299 | +3.55% | 10만 |
|---|
| 2026.01.08 | ₩10,604 | ₩11,105 | ₩10,604 | ₩10,952 | +3.28% | 5만 |
|---|
| 2026.01.07 | ₩11,039 | ₩11,132 | ₩10,885 | ₩10,912 | -1.15% | 5.6만 |
|---|
| 2026.01.06 | ₩10,885 | ₩11,132 | ₩10,831 | ₩11,045 | +1.47% | 7.1만 |
|---|
| 2026.01.05 | ₩10,829 | ₩11,005 | ₩10,805 | ₩10,912 | +0.77% | 4.6만 |
|---|
| 2026.01.02 | ₩11,005 | ₩11,025 | ₩10,791 | ₩10,858 | -1.34% | 2.5만 |
|---|
| 2025.12.31 | ₩10,802 | ₩11,045 | ₩10,711 | ₩11,005 | +1.88% | 6.3만 |
|---|
| 2025.12.30 | ₩10,818 | ₩11,135 | ₩10,818 | ₩10,912 | +0.87% | 9.6만 |
|---|
| 2025.12.29 | ₩10,510 | ₩10,825 | ₩10,417 | ₩10,724 | +2.04% | 5.7만 |
|---|
| 2025.12.26 | ₩10,029 | ₩10,524 | ₩10,029 | ₩10,524 | +4.93% | 7.4만 |
|---|
| 2025.12.24 | ₩9,815 | ₩10,316 | ₩9,802 | ₩10,096 | +2.86% | 4만 |
|---|
| 2025.12.23 | ₩10,230 | ₩10,263 | ₩9,882 | ₩9,909 | -3.14% | 4.6만 |
|---|
| 2025.12.22 | ₩10,323 | ₩10,477 | ₩10,176 | ₩10,176 | -1.42% | 5.9만 |
|---|
| 2025.12.19 | ₩10,430 | ₩10,437 | ₩10,230 | ₩10,296 | -1.28% | 6.9만 |
|---|
| 2025.12.18 | ₩10,123 | ₩10,564 | ₩10,109 | ₩10,417 | +2.91% | 15.5만 |
|---|
| 2025.12.17 | ₩10,069 | ₩10,123 | ₩9,882 | ₩9,962 | -1.06% | 4.1만 |
|---|
| 2025.12.16 | ₩10,149 | ₩10,216 | ₩9,996 | ₩10,002 | -1.45% | 3.3만 |
|---|
| 2025.12.15 | ₩10,230 | ₩10,390 | ₩10,042 | ₩10,082 | -1.44% | 3.6만 |
|---|
| 2025.12.12 | ₩10,163 | ₩10,323 | ₩10,136 | ₩10,230 | +0.66% | 6.9만 |
|---|
| 2025.12.11 | ₩10,323 | ₩10,390 | ₩10,163 | ₩10,163 | -1.55% | 4.2만 |
|---|
| 2025.12.10 | ₩10,200 | ₩10,363 | ₩10,103 | ₩10,230 | +0.29% | 7.8만 |
|---|
| 2025.12.09 | ₩10,216 | ₩10,530 | ₩10,109 | ₩10,109 | -1.05% | 3.7만 |
|---|
| 2025.12.08 | ₩10,149 | ₩10,350 | ₩10,149 | ₩10,216 | +0.66% | 4.4만 |
|---|
| 2025.12.05 | ₩10,216 | ₩10,561 | ₩10,203 | ₩10,203 | -0.13% | 4.8만 |
|---|
| 2025.12.04 | ₩10,457 | ₩10,564 | ₩10,256 | ₩10,363 | -0.90% | 5.7만 |
|---|
| 2025.12.03 | ₩10,534 | ₩10,711 | ₩10,457 | ₩10,537 | +0.03% | 3.4만 |
|---|
| 2025.12.02 | ₩10,577 | ₩10,577 | ₩10,371 | ₩10,457 | -1.14% | 2.8만 |
|---|
| 2025.12.01 | ₩10,617 | ₩10,683 | ₩10,377 | ₩10,470 | -1.39% | 3.1만 |
|---|
| 2025.11.28 | ₩10,551 | ₩10,818 | ₩10,551 | ₩10,698 | +1.39% | 1.9만 |
|---|
| 2025.11.26 | ₩10,591 | ₩10,711 | ₩10,457 | ₩10,524 | -0.63% | 4.1만 |
|---|
| 2025.11.25 | ₩10,189 | ₩10,524 | ₩10,189 | ₩10,283 | +0.92% | 8.6만 |
|---|
| 2025.11.24 | ₩10,123 | ₩10,270 | ₩10,029 | ₩10,230 | +1.06% | 8.7만 |
|---|
| 2025.11.21 | ₩9,935 | ₩10,230 | ₩9,882 | ₩10,082 | +1.48% | 6.5만 |
|---|
| 2025.11.20 | ₩9,828 | ₩10,256 | ₩9,688 | ₩9,708 | -1.22% | 4.6만 |
|---|
| 2025.11.19 | ₩9,869 | ₩10,069 | ₩9,855 | ₩9,882 | +0.14% | 2.6만 |
|---|
| 2025.11.18 | ₩9,708 | ₩10,129 | ₩9,708 | ₩10,016 | +3.17% | 4.9만 |
|---|
| 2025.11.17 | ₩9,869 | ₩10,243 | ₩9,869 | ₩9,869 | 0.00% | 3.9만 |
|---|
| 2025.11.14 | ₩10,042 | ₩10,403 | ₩9,855 | ₩9,869 | -1.73% | 5.8만 |
|---|
| 2025.11.13 | ₩10,310 | ₩10,482 | ₩10,223 | ₩10,256 | -0.52% | 4.2만 |
|---|
| 2025.11.12 | ₩10,230 | ₩10,671 | ₩10,230 | ₩10,390 | +1.57% | 5만 |
|---|
| 2025.11.11 | ₩9,962 | ₩10,363 | ₩9,962 | ₩10,310 | +3.49% | 6.4만 |
|---|
| 2025.11.10 | ₩9,641 | ₩10,216 | ₩9,641 | ₩9,922 | +2.91% | 5.8만 |
|---|
| 2025.11.07 | ₩9,695 | ₩9,822 | ₩9,581 | ₩9,641 | -0.55% | 7.6만 |
|---|
| 2025.11.06 | ₩9,882 | ₩10,089 | ₩9,374 | ₩9,374 | -5.14% | 6.2만 |
|---|
| 2025.11.05 | ₩9,721 | ₩10,189 | ₩9,721 | ₩9,855 | +1.38% | 2.3만 |
|---|
| 2025.11.04 | ₩9,788 | ₩10,069 | ₩9,735 | ₩9,735 | -0.55% | 2.6만 |
|---|
| 2025.11.03 | ₩9,748 | ₩9,909 | ₩9,728 | ₩9,895 | +1.51% | 2.9만 |
|---|
| 2025.10.31 | ₩9,828 | ₩9,962 | ₩9,788 | ₩9,788 | -0.41% | 2.4만 |
|---|
| 2025.10.30 | ₩9,895 | ₩10,163 | ₩9,820 | ₩9,855 | -0.41% | 2.5만 |
|---|
| 2025.10.29 | ₩10,109 | ₩10,698 | ₩9,922 | ₩9,976 | -1.32% | 3.5만 |
|---|
| 2025.10.28 | ₩10,230 | ₩10,370 | ₩10,176 | ₩10,176 | -0.52% | 1.8만 |
|---|
| 2025.10.27 | ₩10,657 | ₩10,764 | ₩10,444 | ₩10,444 | -2.01% | 2.8만 |
|---|
| 2025.10.24 | ₩10,978 | ₩10,978 | ₩10,484 | ₩10,657 | -2.92% | 3.1만 |
|---|
| 2025.10.23 | ₩10,072 | ₩10,530 | ₩10,069 | ₩10,470 | +3.96% | 5만 |
|---|
| 2025.10.22 | ₩10,243 | ₩10,403 | ₩10,149 | ₩10,296 | +0.52% | 5.1만 |
|---|
| 2025.10.21 | ₩10,082 | ₩10,270 | ₩9,989 | ₩10,109 | +0.27% | 6만 |
|---|
| 2025.10.20 | ₩10,029 | ₩10,256 | ₩9,962 | ₩10,069 | +0.40% | 3.5만 |
|---|
| 2025.10.17 | ₩10,069 | ₩10,216 | ₩9,929 | ₩9,949 | -1.20% | 6만 |
|---|
| 2025.10.16 | ₩10,109 | ₩10,271 | ₩9,949 | ₩10,069 | -0.40% | 2.7만 |
|---|
| 2025.10.15 | ₩10,163 | ₩10,350 | ₩10,163 | ₩10,189 | +0.26% | 4.5만 |
|---|
| 2025.10.14 | ₩9,869 | ₩10,698 | ₩9,869 | ₩10,230 | +3.66% | 3.6만 |
|---|
| 2025.10.13 | ₩9,962 | ₩10,210 | ₩9,962 | ₩10,042 | +0.81% | 2.7만 |
|---|
| 2025.10.10 | ₩10,256 | ₩10,323 | ₩10,002 | ₩10,016 | -2.35% | 3.7만 |
|---|